Skip to main content

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.40 54.00 51.20 53.30 138,922 +1.20(+2.30%)
Jan 30, 2013 52.80 53.80 52.00 52.10 138,573 -0.60(-1.14%)
Jan 29, 2013 51.50 53.00 50.90 52.70 205,860 +1.70(+3.33%)
Jan 28, 2013 52.00 52.00 50.80 51.00 103,014 -0.80(-1.54%)
Jan 25, 2013 50.30 51.80 49.60 51.80 159,158 +1.80(+3.60%)
Jan 24, 2013 51.50 52.00 49.30 50.00 341,383 -2.00(-3.85%)
Jan 23, 2013 53.70 53.80 51.40 52.00 193,757 -1.90(-3.53%)
Jan 22, 2013 53.10 53.90 52.20 53.90 180,714 +0.20(+0.37%)
Jan 18, 2013 54.90 54.90 53.40 53.70 100,248 -1.00(-1.83%)
Jan 17, 2013 55.00 55.40 54.35 54.70 62,445 -0.10(-0.18%)
Jan 16, 2013 55.70 55.70 54.50 54.80 69,509 -0.60(-1.08%)
Jan 15, 2013 56.10 56.40 55.20 55.40 106,905 -0.60(-1.07%)
Jan 14, 2013 54.60 56.10 54.50 56.00 133,544 +1.40(+2.56%)
Jan 11, 2013 55.80 56.10 54.10 54.60 100,257 -0.50(-0.91%)
Jan 10, 2013 55.50 55.80 54.00 55.10 122,581 +0.10(+0.18%)
Jan 09, 2013 55.10 55.90 54.50 55.00 59,918 -0.10(-0.18%)
Jan 08, 2013 56.20 56.60 54.80 55.10 112,461 -1.60(-2.82%)
Jan 07, 2013 57.90 58.00 56.20 56.70 61,326 -0.40(-0.70%)
Jan 04, 2013 56.20 57.50 56.10 57.10 56,795 +0.90(+1.60%)
Jan 03, 2013 56.80 57.40 56.00 56.20 38,790 -0.50(-0.88%)
Jan 02, 2013 56.70 56.80 55.10 56.70 66,000 +1.60(+2.90%)
Dec 31, 2012 54.40 55.40 54.40 55.10 62,072 +0.40(+0.73%)
Dec 28, 2012 54.30 55.00 54.00 54.70 38,924 -0.10(-0.18%)
Dec 27, 2012 54.80 55.30 53.80 54.80 64,870 +1.10(+2.05%)
Dec 26, 2012 54.60 55.40 52.90 53.70 36,432 -0.90(-1.65%)
Dec 24, 2012 53.80 54.90 53.40 54.60 33,988 -0.50(-0.91%)
Dec 21, 2012 55.50 55.90 54.60 55.10 78,716 -1.20(-2.13%)
Dec 20, 2012 57.10 57.10 55.80 56.30 58,993 -0.80(-1.40%)
Dec 19, 2012 58.30 58.50 57.00 57.10 57,941 -0.90(-1.55%)
Dec 18, 2012 58.70 60.10 58.00 58.00 123,306 -1.30(-2.19%)
Dec 17, 2012 58.90 59.60 58.40 59.30 204,017 +0.80(+1.37%)
Dec 14, 2012 58.50 59.10 57.30 58.50 128,795 -0.30(-0.51%)
Dec 13, 2012 57.00 59.70 56.80 58.80 150,426 +1.40(+2.44%)
Dec 12, 2012 55.80 57.60 55.80 57.40 87,790 +1.40(+2.50%)
Dec 11, 2012 55.20 56.30 54.90 56.00 78,165 +0.90(+1.63%)
Dec 10, 2012 56.70 57.10 54.70 55.10 81,570 -1.40(-2.48%)
Dec 07, 2012 56.90 57.00 56.00 56.50 61,019 -0.10(-0.18%)
Dec 06, 2012 56.50 57.10 56.10 56.60 95,866 -0.20(-0.35%)
Dec 05, 2012 56.30 57.10 55.80 56.80 88,122 +0.70(+1.25%)
Dec 04, 2012 55.90 56.20 55.00 56.10 278,462 -1.40(-2.43%)
Nov 30, 2012 56.70 57.50 56.40 57.50 171,031 +0.70(+1.23%)
Nov 29, 2012 57.90 57.90 56.20 56.80 78,526 -0.50(-0.87%)
Nov 28, 2012 55.00 57.40 54.80 57.30 79,039 +2.30(+4.18%)
Nov 27, 2012 55.60 56.20 54.80 55.00 53,167 -0.90(-1.61%)
Nov 26, 2012 56.10 56.40 55.20 55.90 57,748 -0.80(-1.41%)
Nov 23, 2012 55.50 56.70 55.40 56.70 21,113 +1.40(+2.53%)
Nov 21, 2012 56.00 56.00 54.50 55.30 62,821 -0.70(-1.25%)
Nov 20, 2012 57.10 57.20 55.30 56.00 70,068 -0.70(-1.23%)
Nov 19, 2012 56.90 57.60 55.80 56.70 55,218 +0.80(+1.43%)
Nov 16, 2012 57.00 57.00 54.90 55.90 87,878 -0.40(-0.71%)
Nov 15, 2012 56.30 56.50 54.55 56.30 125,862 +1.30(+2.36%)
Nov 14, 2012 56.40 56.50 54.70 55.00 98,688 -1.30(-2.31%)
Nov 13, 2012 56.40 57.70 55.50 56.30 85,685 -1.20(-2.09%)
Nov 12, 2012 56.10 60.50 55.70 57.50 128,594 +1.80(+3.23%)
Nov 09, 2012 53.40 55.70 53.30 55.70 268,305 +2.40(+4.50%)
Nov 08, 2012 53.10 53.50 51.10 53.30 117,033 +2.40(+4.72%)
Nov 07, 2012 49.30 52.20 49.30 50.90 194,399 +1.90(+3.88%)
Nov 06, 2012 49.70 50.10 48.40 49.00 48,272 -0.80(-1.61%)
Nov 05, 2012 50.00 50.20 48.90 49.80 18,545 -0.70(-1.39%)
Nov 02, 2012 50.70 51.00 49.60 50.50 28,424 -0.20(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.