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

Gran Tierra Energy Inc (NY: GTE )

8.640 -0.350 (-3.89%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 73.70 74.70 73.40 74.20 62,239 +0.40(+0.54%)
Apr 28, 2011 75.30 75.40 73.50 73.80 67,679 -1.60(-2.12%)
Apr 27, 2011 76.00 76.00 73.20 75.40 73,722 +0.10(+0.13%)
Apr 26, 2011 77.00 77.00 75.00 75.30 74,205 -1.00(-1.31%)
Apr 25, 2011 74.40 76.70 73.00 76.30 141,619 +2.50(+3.39%)
Apr 21, 2011 74.50 74.50 72.00 73.80 57,074 -0.30(-0.40%)
Apr 20, 2011 73.20 75.00 72.80 74.10 196,972 +2.40(+3.35%)
Apr 19, 2011 72.70 74.10 70.90 71.70 119,596 -0.60(-0.83%)
Apr 18, 2011 72.50 72.70 71.00 72.30 110,536 -1.30(-1.77%)
Apr 15, 2011 71.20 75.15 71.10 73.60 150,512 +1.50(+2.08%)
Apr 14, 2011 71.80 72.10 70.90 72.10 113,791 +0.60(+0.84%)
Apr 13, 2011 72.90 73.00 68.60 71.50 232,703 +0.00(+0.00%)
Apr 12, 2011 74.30 75.60 70.10 71.50 259,141 -4.10(-5.42%)
Apr 11, 2011 79.70 79.70 74.70 75.60 130,219 -4.20(-5.26%)
Apr 08, 2011 79.30 81.10 79.10 79.80 85,759 +0.20(+0.25%)
Apr 07, 2011 79.10 80.80 78.30 79.60 132,836 +1.60(+2.05%)
Apr 06, 2011 78.90 80.00 76.20 78.00 236,199 -2.70(-3.35%)
Apr 05, 2011 79.80 80.70 79.50 80.70 70,560 +0.20(+0.25%)
Apr 04, 2011 82.00 82.00 80.00 80.50 96,236 -1.20(-1.47%)
Apr 01, 2011 82.10 82.60 81.00 81.70 76,338 +1.00(+1.24%)
Mar 31, 2011 80.90 82.10 80.70 80.70 166,079 -0.20(-0.25%)
Mar 30, 2011 81.70 82.20 80.40 80.90 204,382 +0.90(+1.13%)
Mar 29, 2011 79.90 80.40 79.50 80.00 173,885 -0.40(-0.50%)
Mar 28, 2011 80.00 82.00 79.40 80.40 174,187 +1.30(+1.64%)
Mar 25, 2011 80.10 80.70 79.10 79.10 142,800 -0.90(-1.13%)
Mar 24, 2011 81.90 82.60 80.00 80.00 123,351 -1.20(-1.48%)
Mar 23, 2011 81.40 82.40 79.70 81.20 120,873 -0.20(-0.25%)
Mar 22, 2011 82.80 83.40 80.50 81.40 115,776 -1.20(-1.45%)
Mar 21, 2011 82.39 84.60 81.80 82.60 157,206 +4.40(+5.63%)
Mar 18, 2011 80.60 80.60 77.20 78.20 98,269 -0.70(-0.89%)
Mar 17, 2011 79.70 81.40 78.80 78.90 121,988 +0.90(+1.15%)
Mar 16, 2011 78.30 80.20 75.70 78.00 130,121 +0.50(+0.65%)
Mar 15, 2011 77.10 78.50 77.00 77.50 234,374 -0.90(-1.15%)
Mar 14, 2011 79.10 79.90 77.10 78.40 145,693 -2.10(-2.61%)
Mar 11, 2011 79.20 81.30 78.40 80.50 150,546 -0.60(-0.74%)
Mar 10, 2011 82.30 82.50 80.80 81.10 97,256 -2.30(-2.76%)
Mar 09, 2011 83.60 84.80 80.90 83.40 175,161 -0.90(-1.07%)
Mar 08, 2011 85.40 86.40 83.80 84.30 176,162 -3.40(-3.88%)
Mar 07, 2011 92.20 92.20 83.80 87.70 489,557 -7.30(-7.68%)
Mar 04, 2011 95.20 95.20 93.52 95.00 64,774 +1.00(+1.06%)
Mar 03, 2011 96.00 96.00 93.00 94.00 85,117 -1.40(-1.47%)
Mar 02, 2011 96.40 96.40 93.90 95.40 79,757 +0.10(+0.10%)
Mar 01, 2011 93.60 95.70 91.80 95.30 132,788 +2.50(+2.69%)
Feb 28, 2011 92.50 93.00 90.60 92.80 120,476 +1.60(+1.75%)
Feb 25, 2011 88.60 91.50 88.60 91.20 120,738 +1.40(+1.56%)
Feb 24, 2011 88.80 89.90 87.90 89.80 66,096 +1.50(+1.70%)
Feb 23, 2011 87.60 88.85 86.50 88.30 59,277 +0.50(+0.57%)
Feb 22, 2011 89.60 89.60 86.50 87.80 71,256 -1.40(-1.57%)
Feb 18, 2011 87.90 89.20 87.60 89.20 74,276 +1.20(+1.36%)
Feb 17, 2011 89.50 90.30 87.30 88.00 112,532 -2.00(-2.22%)
Feb 16, 2011 88.00 90.60 86.80 90.00 95,327 +2.70(+3.09%)
Feb 15, 2011 89.10 89.30 86.20 87.30 68,121 -2.10(-2.35%)
Feb 14, 2011 89.30 89.70 88.52 89.40 49,487 +0.10(+0.11%)
Feb 11, 2011 88.50 89.40 87.60 89.30 60,353 +0.60(+0.68%)
Feb 10, 2011 87.90 88.70 87.10 88.70 92,213 -0.20(-0.22%)
Feb 09, 2011 90.10 90.10 87.30 88.90 103,209 -0.10(-0.11%)
Feb 08, 2011 93.00 93.40 88.40 89.00 118,569 -4.00(-4.30%)
Feb 07, 2011 90.50 93.30 90.50 93.00 119,949 +3.00(+3.33%)
Feb 04, 2011 87.50 91.50 86.90 90.00 127,243 +3.30(+3.81%)
Feb 03, 2011 88.30 88.70 86.60 86.70 50,661 -1.80(-2.03%)
Feb 02, 2011 89.70 90.10 87.90 88.50 75,940 -1.50(-1.67%)
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.