Indicators

Gran Tierra Energy Inc (NY: GTE )

9.230 +0.050 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.10	14.10	13.50	14.00	720,504	+0.20(+1.45%)
Feb 25, 2022	14.60	14.60	13.30	13.80	790,279	-0.40(-2.82%)
Feb 24, 2022	13.90	14.50	13.15	14.20	1,335,119	+1.00(+7.58%)
Feb 23, 2022	13.60	13.70	12.81	13.20	515,048	+0.30(+2.33%)
Feb 22, 2022	13.20	13.70	12.80	12.90	854,347	+0.30(+2.38%)
Feb 18, 2022				12.60	0	-0.50(-3.82%)
Feb 17, 2022	12.70	13.60	12.50	13.10	720,669	+0.40(+3.15%)
Feb 16, 2022	13.00	13.80	12.50	12.70	752,193	-0.20(-1.55%)
Feb 15, 2022	12.60	13.00	12.00	12.90	751,368	-0.10(-0.77%)
Feb 14, 2022	12.50	13.20	12.10	13.00	1,082,906	+0.40(+3.17%)
Feb 11, 2022	11.20	12.60	11.20	12.60	1,402,582	+1.60(+14.55%)
Feb 10, 2022	10.60	11.50	10.52	11.00	755,996	+0.30(+2.80%)
Feb 09, 2022	10.60	10.75	10.40	10.70	405,497	+0.00(+0.00%)
Feb 08, 2022	11.10	11.10	10.40	10.70	399,830	-0.30(-2.73%)
Feb 07, 2022	10.90	11.00	10.40	11.00	587,628	+0.40(+3.77%)
Feb 04, 2022	10.90	11.40	10.50	10.60	969,052	-0.10(-0.93%)
Feb 03, 2022	10.00	10.80		10.70	866,751	+0.50(+4.90%)
Feb 02, 2022	9.800	10.40	9.321	10.20	1,156,296	+0.60(+6.25%)

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.