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 (%)
Sep 28, 2012	51.20	51.70	50.40	51.70	31,820	+0.40(+0.78%)
Sep 27, 2012	50.20	51.79	49.80	51.30	80,885	+1.50(+3.01%)
Sep 26, 2012	49.90	50.70	49.00	49.80	75,802	-0.70(-1.39%)
Sep 25, 2012	52.90	52.90	50.50	50.50	44,085	-2.00(-3.81%)
Sep 24, 2012	52.10	52.60	51.20	52.50	56,625	-0.20(-0.38%)
Sep 21, 2012	53.40	54.05	52.40	52.70	50,421	-0.30(-0.57%)
Sep 20, 2012	51.70	53.30	51.40	53.00	33,020	+0.80(+1.53%)
Sep 19, 2012	52.80	54.30	51.60	52.20	102,094	-1.50(-2.79%)
Sep 18, 2012	53.10	54.80	52.90	53.70	82,546	-0.10(-0.19%)
Sep 17, 2012	54.80	55.30	53.50	53.80	77,524	-1.30(-2.36%)
Sep 14, 2012	53.70	57.50	53.70	55.10	82,729	+0.90(+1.66%)
Sep 13, 2012	51.90	54.90	50.40	54.20	104,277	+2.50(+4.84%)
Sep 12, 2012	52.50	52.50	51.70	51.70	50,034	-0.60(-1.15%)
Sep 11, 2012	52.20	52.70	51.50	52.30	82,109	+0.30(+0.58%)
Sep 10, 2012	50.10	52.20	50.10	52.00	76,103	+1.70(+3.38%)
Sep 07, 2012	47.40	50.40	47.30	50.30	66,249	+3.20(+6.79%)
Sep 06, 2012	47.10	47.55	46.50	47.10	56,582	+0.60(+1.29%)
Sep 05, 2012	46.00	46.80	45.70	46.50	56,400	+0.60(+1.31%)

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.