Indicators

Gran Tierra Energy Inc (NY: GTE )

8.370 +0.020 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.600	7.767	5.700	5.880	8,900,960	-0.42(-6.67%)
Jan 28, 2021	5.200	9.600	5.100	6.300	37,168,296	+1.53(+32.08%)
Jan 27, 2021	4.500	5.098	4.201	4.770	1,623,155	+0.04(+0.85%)
Jan 26, 2021	4.915	4.969	4.700	4.730	920,696	-0.20(-4.08%)
Jan 25, 2021	5.032	5.183	4.601	4.931	1,067,186	-0.10(-2.01%)
Jan 22, 2021	5.000	5.090	4.900	5.032	608,750	-0.07(-1.33%)
Jan 21, 2021	5.100	5.200	4.900	5.100	1,027,961	-0.04(-0.70%)
Jan 20, 2021	5.370	5.370	5.058	5.136	777,372	-0.16(-3.09%)
Jan 19, 2021	5.243	5.417	4.950	5.300	1,242,492	+0.17(+3.31%)
Jan 15, 2021	5.500	5.500	5.080	5.130	804,480	-0.22(-4.11%)
Jan 14, 2021	5.176	5.350	5.112	5.350	760,053	-0.05(-0.93%)
Jan 13, 2021	5.700	5.700	5.200	5.400	1,112,656	-0.10(-1.82%)
Jan 12, 2021	5.900	6.000	5.100	5.500	2,126,036	+0.10(+1.85%)
Jan 11, 2021	4.700	5.500	4.500	5.400	2,376,686	+0.99(+22.45%)
Jan 08, 2021	4.400	4.550	4.200	4.410	958,500	+0.28(+6.68%)
Jan 07, 2021	4.280	4.337	4.082	4.134	676,161	+0.01(+0.34%)
Jan 06, 2021	4.093	4.444	3.928	4.120	1,030,975	-0.08(-1.90%)
Jan 05, 2021	3.700	4.200	3.700	4.200	1,895,759	+0.62(+17.15%)

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.