Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (NY: GTE )

8.350 +0.090 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.854 9.160 9.079 362,897 +0.33(+3.76%)
Jan 28, 2022 8.667 8.988 8.457 8.750 205,250 +0.15(+1.74%)
Jan 27, 2022 8.900 9.160 8.466 8.600 284,383 -0.13(-1.47%)
Jan 26, 2022 9.110 9.200 8.531 8.728 384,863 -0.02(-0.25%)
Jan 25, 2022 8.200 8.787 7.901 8.750 339,081 +0.46(+5.54%)
Jan 24, 2022 8.200 8.308 7.570 8.291 464,808 -0.27(-3.14%)
Jan 21, 2022 8.700 9.140 8.330 8.560 423,468 -0.46(-5.09%)
Jan 20, 2022 9.100 9.530 8.999 9.019 332,175 -0.18(-1.95%)
Jan 19, 2022 8.978 9.200 8.750 9.198 363,665 +0.30(+3.35%)
Jan 18, 2022 8.900 9.090 8.612 8.900 390,819 +0.30(+3.49%)
Jan 14, 2022 8.600 0 +0.24(+2.85%)
Jan 13, 2022 8.637 8.688 8.206 8.362 156,161 -0.27(-3.08%)
Jan 12, 2022 8.600 8.799 8.500 8.628 230,072 +0.13(+1.51%)
Jan 11, 2022 8.100 8.600 7.903 8.500 296,048 +0.60(+7.59%)
Jan 10, 2022 8.001 8.070 7.710 7.900 169,122 -0.25(-3.07%)
Jan 07, 2022 8.000 8.199 7.959 8.150 95,265 -0.02(-0.21%)
Jan 06, 2022 8.200 8.300 7.900 8.167 175,080 +0.17(+2.09%)
Jan 05, 2022 8.400 8.587 7.870 8.000 252,387 -0.32(-3.86%)
Jan 04, 2022 7.949 8.420 7.900 8.321 286,788 +0.47(+6.00%)
Jan 03, 2022 7.600 7.979 7.611 7.850 119,629 +0.24(+3.14%)
Dec 31, 2021 7.783 7.999 7.413 7.611 218,624 -0.34(-4.26%)
Dec 30, 2021 8.000 8.081 7.809 7.950 171,455 -0.05(-0.62%)
Dec 29, 2021 7.800 8.079 7.641 8.000 248,698 +0.26(+3.31%)
Dec 28, 2021 8.000 8.099 7.632 7.744 183,185 -0.10(-1.29%)
Dec 27, 2021 7.710 8.100 7.500 7.845 205,510 +0.16(+2.10%)
Dec 23, 2021 7.680 7.781 7.401 7.684 178,135 -0.00(-0.07%)
Dec 22, 2021 7.400 7.800 7.301 7.689 288,375 +0.33(+4.47%)
Dec 21, 2021 7.110 7.400 7.110 7.360 193,002 +0.25(+3.55%)
Dec 20, 2021 6.900 7.108 6.618 7.108 185,183 -0.09(-1.28%)
Dec 17, 2021 7.150 7.355 6.900 7.200 191,363 -0.05(-0.63%)
Dec 16, 2021 7.000 7.498 7.000 7.246 338,850 +0.23(+3.25%)
Dec 15, 2021 6.700 7.100 6.339 7.018 231,896 +0.25(+3.66%)
Dec 14, 2021 7.000 7.053 6.621 6.770 191,242 -0.30(-4.27%)
Dec 13, 2021 7.284 7.390 6.891 7.072 183,435 -0.25(-3.39%)
Dec 10, 2021 7.448 7.645 7.180 7.320 180,086 +0.00(+0.00%)
Dec 09, 2021 7.400 7.500 7.301 7.320 168,297 -0.28(-3.67%)
Dec 08, 2021 7.700 7.690 7.391 7.599 202,916 -0.00(-0.03%)
Dec 07, 2021 7.400 7.760 7.390 7.601 196,830 +0.40(+5.57%)
Dec 06, 2021 6.800 7.200 6.581 7.200 241,045 +0.40(+5.88%)
Dec 03, 2021 7.150 7.250 6.630 6.800 302,794 -0.20(-2.86%)
Dec 02, 2021 6.644 7.100 6.317 7.000 435,901 +0.36(+5.36%)
Dec 01, 2021 7.080 7.150 6.610 6.644 374,641 -0.00(-0.03%)
Nov 30, 2021 7.000 7.250 6.606 6.646 724,656 -0.71(-9.69%)
Nov 29, 2021 7.500 7.539 7.030 7.359 334,350 +0.13(+1.81%)
Nov 26, 2021 7.400 7.400 7.000 7.228 496,333 -0.62(-7.92%)
Nov 24, 2021 7.599 7.910 7.410 7.850 234,307 +0.25(+3.29%)
Nov 23, 2021 7.605 7.835 7.312 7.600 349,028 +0.02(+0.26%)
Nov 22, 2021 7.600 7.880 7.420 7.580 344,134 -0.01(-0.17%)
Nov 19, 2021 7.900 7.979 7.500 7.593 489,778 -0.52(-6.39%)
Nov 18, 2021 8.200 8.350 8.003 8.111 259,996 -0.09(-1.11%)
Nov 17, 2021 8.400 8.633 8.000 8.202 566,658 -0.40(-4.63%)
Nov 16, 2021 8.700 8.734 8.485 8.600 205,978 -0.14(-1.60%)
Nov 15, 2021 8.800 8.800 8.450 8.740 319,651 -0.15(-1.73%)
Nov 12, 2021 8.530 8.900 8.431 8.894 361,278 +0.02(+0.27%)
Nov 11, 2021 8.300 8.870 8.302 8.870 404,776 +0.37(+4.35%)
Nov 10, 2021 8.500 8.500 339,707 -0.03(-0.39%)
Nov 09, 2021 8.687 8.700 8.401 8.533 382,761 -0.17(-1.91%)
Nov 08, 2021 8.700 8.800 8.495 8.699 387,505 +0.04(+0.47%)
Nov 05, 2021 8.553 8.699 8.250 8.658 340,316 +0.10(+1.12%)
Nov 04, 2021 8.907 8.974 8.320 8.562 477,364 -0.17(-1.95%)
Nov 03, 2021 8.900 9.035 8.503 8.732 666,604 -0.47(-5.08%)
Nov 02, 2021 10.00 10.00 8.700 9.199 1,052,909 -0.72(-7.23%)
Nov 01, 2021 9.300 10.10 9.231 9.916 1,556,342 +0.73(+7.91%)
Oct 29, 2021 8.876 9.189 8.400 9.189 415,481 +0.31(+3.49%)
Oct 28, 2021 8.700 8.879 8.501 8.879 376,407 -0.01(-0.13%)
Oct 27, 2021 9.200 9.350 8.700 8.891 506,476 -0.46(-4.92%)
Oct 26, 2021 8.800 9.351 1,016,014 +0.49(+5.54%)
Oct 25, 2021 8.932 9.260 8.681 8.860 546,904 -0.04(-0.46%)
Oct 22, 2021 8.100 8.950 8.010 8.901 791,318 +0.76(+9.35%)
Oct 21, 2021 8.500 8.465 7.975 8.140 608,608 -0.36(-4.22%)
Oct 20, 2021 8.447 8.600 8.300 8.499 395,128 -0.10(-1.21%)
Oct 19, 2021 8.600 8.710 8.250 8.603 542,206 -0.00(-0.05%)
Oct 18, 2021 8.790 8.948 8.500 8.607 519,459 -0.16(-1.86%)
Oct 15, 2021 8.941 8.950 8.650 8.770 553,055 -0.05(-0.57%)
Oct 14, 2021 9.000 9.119 8.630 8.820 556,942 -0.17(-1.93%)
Oct 13, 2021 9.100 9.120 8.700 8.994 706,483 -0.05(-0.52%)
Oct 12, 2021 9.378 9.378 8.801 9.041 571,198 -0.36(-3.82%)
Oct 11, 2021 9.465 9.600 9.100 9.400 912,157 +0.30(+3.30%)
Oct 08, 2021 9.225 9.400 8.928 9.100 848,370 +0.10(+1.13%)
Oct 07, 2021 8.805 9.275 8.304 8.998 1,799,515 -0.00(-0.03%)
Oct 06, 2021 9.900 9.988 8.700 9.001 3,145,563 -0.66(-6.82%)
Oct 05, 2021 8.660 10.10 8.500 9.660 7,253,204 +1.57(+19.44%)
Oct 04, 2021 7.900 8.444 7.859 8.088 1,513,401 +0.51(+6.70%)
Oct 01, 2021 7.400 7.672 7.288 7.580 609,622 +0.19(+2.58%)
Sep 30, 2021 7.183 7.500 6.860 7.389 573,287 +0.20(+2.72%)
Sep 29, 2021 7.400 7.400 6.951 7.193 534,499 -0.03(-0.36%)
Sep 28, 2021 7.500 7.680 7.166 7.219 748,374 +0.05(+0.64%)
Sep 27, 2021 7.000 7.475 6.941 7.173 817,464 +0.43(+6.35%)
Sep 24, 2021 6.390 6.971 6.299 6.745 724,152 +0.35(+5.44%)
Sep 23, 2021 6.000 6.419 6.000 6.397 593,009 +0.43(+7.19%)
Sep 22, 2021 5.804 6.018 5.804 5.968 253,449 +0.24(+4.15%)
Sep 21, 2021 5.800 5.850 5.614 5.730 165,579 +0.04(+0.65%)
Sep 20, 2021 5.675 5.871 5.502 5.693 417,385 -0.22(-3.69%)
Sep 17, 2021 6.300 6.398 5.900 5.911 475,488 -0.49(-7.64%)
Sep 16, 2021 6.600 6.600 6.300 6.400 322,445 -0.05(-0.78%)
Sep 15, 2021 6.248 6.948 6.235 6.450 625,652 +0.32(+5.15%)
Sep 14, 2021 6.400 6.400 6.050 6.134 551,389 +0.13(+2.23%)
Sep 13, 2021 5.859 6.135 5.763 6.000 508,311 +0.34(+6.04%)
Sep 10, 2021 5.926 5.926 5.612 5.658 264,270 +0.05(+0.89%)
Sep 09, 2021 5.530 5.718 5.530 5.608 198,966 +0.09(+1.67%)
Sep 08, 2021 5.800 5.870 5.501 5.516 221,939 -0.26(-4.44%)
Sep 07, 2021 6.000 6.194 5.700 5.772 347,729 -0.04(-0.69%)
Sep 03, 2021 5.680 6.099 5.508 5.812 605,609 +0.24(+4.34%)
Sep 02, 2021 5.380 5.670 5.380 5.570 321,088 +0.19(+3.47%)
Sep 01, 2021 5.300 5.390 5.210 5.383 192,706 -0.01(-0.24%)
Aug 31, 2021 5.267 5.500 5.201 5.396 156,790 +0.05(+1.03%)
Aug 30, 2021 5.599 5.599 5.257 5.341 237,782 -0.07(-1.31%)
Aug 27, 2021 5.100 5.444 5.019 5.412 259,145 +0.34(+6.75%)
Aug 26, 2021 5.081 5.200 4.951 5.070 234,230 -0.12(-2.29%)
Aug 25, 2021 4.950 5.449 4.810 5.189 545,364 +0.31(+6.33%)
Aug 24, 2021 5.000 5.011 4.852 4.880 217,201 +0.08(+1.77%)
Aug 23, 2021 4.900 5.042 4.640 4.795 516,627 +0.23(+5.13%)
Aug 20, 2021 4.480 4.561 4.402 4.561 338,339 +0.08(+1.81%)
Aug 19, 2021 4.678 4.678 4.400 4.480 495,642 -0.39(-7.97%)
Aug 18, 2021 4.957 5.068 4.820 4.868 218,435 -0.03(-0.71%)
Aug 17, 2021 4.830 4.937 4.802 4.903 245,865 +0.00(+0.06%)
Aug 16, 2021 5.005 5.073 4.675 4.900 676,775 -0.26(-5.00%)
Aug 13, 2021 5.337 5.399 5.110 5.158 295,582 -0.20(-3.75%)
Aug 12, 2021 5.400 5.528 5.270 5.359 240,206 -0.07(-1.29%)
Aug 11, 2021 5.672 5.695 5.300 5.429 305,479 -0.27(-4.75%)
Aug 10, 2021 5.447 5.749 5.431 5.700 277,779 +0.25(+4.61%)
Aug 09, 2021 5.500 5.500 5.250 5.449 377,216 -0.19(-3.37%)
Aug 06, 2021 5.796 5.800 5.560 5.639 146,091 -0.00(-0.07%)
Aug 05, 2021 5.635 5.733 5.600 5.643 223,351 +0.06(+1.07%)
Aug 04, 2021 5.562 5.990 5.500 5.583 726,517 -0.67(-10.69%)
Aug 03, 2021 5.946 6.299 5.708 6.251 338,063 +0.23(+3.79%)
Aug 02, 2021 6.000 6.188 5.945 6.023 233,285 -0.00(-0.02%)
Jul 30, 2021 6.300 6.340 5.901 6.024 435,225 -0.27(-4.24%)
Jul 29, 2021 6.200 6.300 6.142 6.291 140,169 +0.15(+2.49%)
Jul 28, 2021 6.080 6.166 6.000 6.138 135,280 +0.08(+1.30%)
Jul 27, 2021 6.200 6.200 5.959 6.059 199,333 -0.04(-0.69%)
Jul 26, 2021 6.296 6.599 6.101 6.101 152,841 -0.20(-3.10%)
Jul 23, 2021 6.404 6.404 6.200 6.296 174,060 -0.14(-2.11%)
Jul 22, 2021 6.594 6.650 6.300 6.432 126,170 -0.17(-2.55%)
Jul 21, 2021 6.350 6.637 6.300 6.600 273,627 +0.42(+6.81%)
Jul 20, 2021 6.089 6.268 6.008 6.179 175,875 +0.11(+1.76%)
Jul 19, 2021 5.880 6.439 5.660 6.072 544,143 -0.13(-2.08%)
Jul 16, 2021 6.660 6.850 6.081 6.201 475,961 -0.40(-6.02%)
Jul 15, 2021 6.700 6.888 6.333 6.598 447,412 -0.16(-2.32%)
Jul 14, 2021 7.200 7.329 6.700 6.755 480,536 -0.41(-5.66%)
Jul 13, 2021 7.500 7.592 7.051 7.160 444,631 +0.01(+0.15%)
Jul 12, 2021 7.351 7.390 7.010 7.149 254,419 -0.02(-0.29%)
Jul 09, 2021 7.100 7.242 6.995 7.170 201,732 +0.14(+2.06%)
Jul 08, 2021 6.810 7.150 6.755 7.025 341,368 -0.17(-2.43%)
Jul 07, 2021 7.400 7.500 7.006 7.200 454,420 -0.32(-4.26%)
Jul 06, 2021 7.880 8.000 7.500 7.520 468,412 -0.14(-1.83%)
Jul 02, 2021 7.700 7.790 7.407 7.660 277,143 -0.13(-1.64%)
Jul 01, 2021 7.600 7.943 7.500 7.788 521,849 +0.39(+5.26%)
Jun 30, 2021 7.311 7.550 7.170 7.399 304,634 +0.17(+2.31%)
Jun 29, 2021 7.400 7.551 7.150 7.232 345,103 -0.13(-1.77%)
Jun 28, 2021 7.800 7.800 7.250 7.362 548,107 -0.43(-5.54%)
Jun 25, 2021 8.100 8.150 7.600 7.794 381,758 -0.21(-2.58%)
Jun 24, 2021 8.100 8.200 7.851 8.000 517,394 -0.38(-4.50%)
Jun 23, 2021 8.400 8.700 8.151 8.377 789,586 +0.11(+1.33%)
Jun 22, 2021 8.200 8.438 7.725 8.267 795,729 +0.09(+1.16%)
Jun 21, 2021 7.400 8.286 7.323 8.172 1,264,375 +0.84(+11.38%)
Jun 18, 2021 7.049 7.539 6.900 7.337 562,758 +0.30(+4.23%)
Jun 17, 2021 7.500 7.588 6.820 7.039 541,381 -0.32(-4.36%)
Jun 16, 2021 7.056 7.745 6.961 7.360 1,048,742 +0.27(+3.81%)
Jun 15, 2021 6.900 7.090 6.820 7.090 321,404 +0.29(+4.26%)
Jun 14, 2021 7.000 7.000 6.700 6.800 282,599 -0.04(-0.58%)
Jun 11, 2021 6.985 6.997 6.800 6.840 177,198 -0.02(-0.31%)
Jun 10, 2021 7.000 7.031 6.651 6.861 401,055 -0.09(-1.28%)
Jun 09, 2021 7.036 7.050 6.851 6.950 295,456 -0.09(-1.22%)
Jun 08, 2021 7.100 7.198 6.843 7.036 358,788 -0.10(-1.40%)
Jun 07, 2021 7.200 7.203 7.000 7.136 358,642 +0.02(+0.25%)
Jun 04, 2021 7.100 7.200 7.000 7.118 321,445 +0.09(+1.24%)
Jun 03, 2021 7.200 7.261 6.918 7.031 468,367 -0.14(-1.94%)
Jun 02, 2021 6.967 7.250 6.735 7.170 575,372 +0.38(+5.53%)
Jun 01, 2021 6.734 7.091 6.664 6.794 617,585 +0.42(+6.51%)
May 28, 2021 6.299 6.484 6.130 6.379 545,423 +0.20(+3.32%)
May 27, 2021 6.200 6.349 6.100 6.174 337,430 +0.03(+0.55%)
May 26, 2021 6.000 6.180 5.940 6.140 225,604 +0.13(+2.15%)
May 25, 2021 6.100 6.126 5.976 6.011 285,337 -0.16(-2.58%)
May 24, 2021 6.100 6.198 5.910 6.170 357,536 +0.15(+2.47%)
May 21, 2021 6.150 6.288 6.017 6.021 290,566 -0.11(-1.81%)
May 20, 2021 6.100 6.210 6.055 6.132 288,731 -0.08(-1.26%)
May 19, 2021 6.300 6.390 6.023 6.210 389,958 -0.32(-4.90%)
May 18, 2021 6.796 6.835 6.359 6.530 761,351 -0.37(-5.36%)
May 17, 2021 6.705 6.957 6.650 6.900 311,688 +0.12(+1.77%)
May 14, 2021 6.600 6.925 6.581 6.780 212,173 +0.13(+1.95%)
May 13, 2021 6.854 6.942 6.472 6.650 363,175 -0.23(-3.36%)
May 12, 2021 6.736 7.229 6.679 6.881 592,147 +0.20(+2.96%)
May 11, 2021 6.500 6.949 6.500 6.683 329,978 -0.12(-1.84%)
May 10, 2021 7.200 7.290 6.780 6.808 462,317 -0.37(-5.15%)
May 07, 2021 7.200 7.399 6.902 7.178 360,371 -0.07(-0.97%)
May 06, 2021 7.400 7.400 7.001 7.248 555,275 -0.19(-2.58%)
May 05, 2021 7.150 8.200 6.500 7.440 2,642,282 +0.74(+11.04%)
May 04, 2021 6.500 6.924 6.255 6.700 460,186 -0.00(-0.06%)
May 03, 2021 6.626 6.736 6.501 6.704 346,500 +0.04(+0.65%)
Apr 30, 2021 6.700 6.826 6.600 6.661 237,250 -0.17(-2.42%)
Apr 29, 2021 7.121 7.130 6.652 6.826 399,387 -0.06(-0.93%)
Apr 28, 2021 6.700 7.099 6.601 6.890 555,824 +0.29(+4.39%)
Apr 27, 2021 6.200 6.900 6.100 6.600 647,117 +0.54(+9.00%)
Apr 26, 2021 5.850 6.109 5.850 6.055 489,089 +0.18(+3.06%)
Apr 23, 2021 6.046 6.200 5.830 5.875 325,650 -0.10(-1.67%)
Apr 22, 2021 5.900 6.000 5.713 5.975 446,145 +0.15(+2.61%)
Apr 21, 2021 5.580 6.036 5.521 5.823 377,248 +0.02(+0.40%)
Apr 20, 2021 6.200 6.200 5.600 5.800 592,407 -0.30(-4.92%)
Apr 19, 2021 6.400 6.500 6.000 6.100 710,088 -0.38(-5.88%)
Apr 16, 2021 6.400 6.781 6.400 6.481 466,230 -0.22(-3.27%)
Apr 15, 2021 6.900 7.000 6.600 6.700 339,752 -0.30(-4.29%)
Apr 14, 2021 6.400 7.100 6.400 7.000 709,582 +0.53(+8.16%)
Apr 13, 2021 6.505 6.597 6.300 6.472 594,653 -0.09(-1.37%)
Apr 12, 2021 6.600 6.900 6.501 6.562 501,471 +0.03(+0.40%)
Apr 09, 2021 6.667 6.724 6.510 6.536 289,610 -0.10(-1.54%)
Apr 08, 2021 6.880 6.885 6.552 6.638 449,881 -0.20(-2.90%)
Apr 07, 2021 7.000 7.128 6.811 6.836 351,417 -0.14(-2.03%)
Apr 06, 2021 6.900 7.200 6.820 6.978 450,598 +0.10(+1.48%)
Apr 05, 2021 7.237 7.237 6.801 6.876 466,293 -0.36(-4.99%)
Apr 01, 2021 7.000 7.299 6.925 7.237 338,140 +0.24(+3.42%)
Mar 31, 2021 6.830 7.097 6.830 6.998 404,018 +0.23(+3.41%)
Mar 30, 2021 6.773 6.900 6.546 6.767 463,790 -0.03(-0.49%)
Mar 29, 2021 7.009 7.050 6.740 6.800 588,083 -0.26(-3.68%)
Mar 26, 2021 7.250 7.397 6.830 7.060 539,690 +0.06(+0.86%)
Mar 25, 2021 6.800 7.080 6.430 7.000 665,404 -0.20(-2.78%)
Mar 24, 2021 7.300 7.500 7.100 7.200 680,492 +0.10(+1.39%)
Mar 23, 2021 7.781 7.781 7.054 7.101 860,829 -0.80(-10.11%)
Mar 22, 2021 8.000 8.100 7.643 7.900 478,193 -0.14(-1.80%)
Mar 19, 2021 7.701 8.100 7.508 8.045 599,540 +0.45(+5.86%)
Mar 18, 2021 8.100 8.100 7.600 7.600 836,892 -0.63(-7.65%)
Mar 17, 2021 8.109 8.231 7.737 8.230 624,225 +0.09(+1.07%)
Mar 16, 2021 8.400 8.450 8.006 8.143 769,619 -0.38(-4.46%)
Mar 15, 2021 8.398 8.523 8.100 8.523 1,121,501 +0.17(+2.01%)
Mar 12, 2021 8.420 8.498 8.232 8.355 620,100 -0.11(-1.29%)
Mar 11, 2021 8.400 8.600 8.224 8.464 999,287 +0.16(+1.98%)
Mar 10, 2021 8.100 8.400 7.900 8.300 1,002,808 +0.26(+3.23%)
Mar 09, 2021 8.028 8.110 7.710 8.040 828,910 +0.14(+1.77%)
Mar 08, 2021 8.200 8.500 7.800 7.900 1,107,005 -0.12(-1.55%)
Mar 05, 2021 8.300 8.339 7.300 8.024 1,923,590 +0.45(+5.89%)
Mar 04, 2021 7.700 8.079 6.913 7.578 1,695,400 -0.22(-2.85%)
Mar 03, 2021 7.600 8.300 7.600 7.800 1,798,142 +0.29(+3.83%)
Mar 02, 2021 8.138 8.150 7.350 7.512 1,707,281 -0.66(-8.05%)
Mar 01, 2021 8.639 8.875 8.000 8.170 1,864,172 -0.35(-4.07%)
Feb 26, 2021 8.868 8.878 8.030 8.517 1,345,090 -0.38(-4.30%)
Feb 25, 2021 9.600 9.800 8.800 8.900 2,110,849 -1.02(-10.29%)
Feb 24, 2021 9.100 10.30 9.090 9.921 3,067,367 +0.97(+10.81%)
Feb 23, 2021 9.000 9.300 7.841 8.953 2,532,181 -0.71(-7.32%)
Feb 22, 2021 9.500 10.20 9.213 9.660 2,151,644 +0.16(+1.68%)
Feb 19, 2021 9.300 10.00 9.200 9.500 2,104,720 +0.20(+2.15%)
Feb 18, 2021 9.900 9.900 8.900 9.300 2,723,346 -0.70(-7.00%)
Feb 17, 2021 10.60 10.80 9.900 10.00 2,662,862 -0.80(-7.41%)
Feb 16, 2021 11.00 11.10 10.50 10.80 3,473,148 +0.50(+4.85%)
Feb 12, 2021 9.600 10.70 9.500 10.30 3,745,330 -0.30(-2.83%)
Feb 11, 2021 12.30 12.30 10.50 10.60 7,676,684 +0.50(+4.95%)
Feb 10, 2021 9.500 10.60 8.600 10.10 10,645,396 +1.90(+23.13%)
Feb 09, 2021 8.400 8.600 7.846 8.203 5,816,153 +0.58(+7.65%)
Feb 08, 2021 6.660 7.787 6.500 7.620 6,314,475 +1.12(+17.23%)
Feb 05, 2021 6.409 6.700 6.205 6.500 2,320,149 +0.20(+3.17%)
Feb 04, 2021 6.500 6.600 6.200 6.300 2,282,075 -0.18(-2.79%)
Feb 03, 2021 6.454 6.650 6.250 6.481 2,247,615 +0.14(+2.22%)
Feb 02, 2021 6.866 7.095 6.216 6.340 4,163,928 -0.21(-3.18%)
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.