Indicators

Gran Tierra Energy Inc (NY: GTE )

9.300 +0.140 (+1.53%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	71.60	72.10	70.85	71.00	32,582	-0.10(-0.14%)
Nov 27, 2013	72.20	73.00	71.05	71.10	100,550	-1.10(-1.52%)
Nov 26, 2013	72.50	73.70	71.90	72.20	80,425	-0.80(-1.10%)
Nov 25, 2013	73.80	74.00	72.50	73.00	95,039	-1.90(-2.54%)
Nov 22, 2013	75.20	75.20	73.75	74.90	108,062	-0.10(-0.13%)
Nov 21, 2013	73.20	75.20	72.90	75.00	83,463	+1.70(+2.32%)
Nov 20, 2013	74.80	75.20	72.65	73.30	100,032	-1.60(-2.14%)
Nov 19, 2013	73.00	75.20	72.80	74.90	179,068	+1.40(+1.90%)
Nov 18, 2013	73.30	74.70	72.50	73.50	180,834	+0.40(+0.55%)
Nov 15, 2013	72.40	73.80	71.61	73.10	68,212	+1.10(+1.53%)
Nov 14, 2013	72.50	73.25	71.30	72.00	96,611	+0.80(+1.12%)
Nov 12, 2013	73.00	75.50	71.20	71.20	344,177	-6.30(-8.13%)
Nov 11, 2013	76.50	77.60	75.90	77.50	96,902	+1.40(+1.84%)
Nov 08, 2013	74.70	76.20	74.50	76.10	96,249	+1.20(+1.60%)
Nov 07, 2013	77.30	77.30	74.20	74.90	136,698	-2.20(-2.85%)
Nov 06, 2013	79.10	79.50	77.00	77.10	94,114	-2.10(-2.65%)
Nov 05, 2013	78.20	79.50	77.50	79.20	105,451	+0.70(+0.89%)
Nov 04, 2013	80.00	80.00	75.80	78.50	217,807	+2.50(+3.29%)

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.