Indicators

Gran Tierra Energy Inc (NY: GTE )

9.250 -0.030 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.600	8.050	7.512	8.014	141,095	+0.40(+5.29%)
Apr 27, 2023	7.774	7.997	7.500	7.611	207,388	-0.19(-2.42%)
Apr 26, 2023	8.200	8.250	7.301	7.800	367,120	-0.39(-4.73%)
Apr 25, 2023	8.788	8.795	8.100	8.187	205,237	-0.64(-7.23%)
Apr 24, 2023	8.500	8.848	8.450	8.825	99,366	+0.22(+2.62%)
Apr 21, 2023	8.700	8.795	8.470	8.600	73,918	+0.03(+0.36%)
Apr 20, 2023	8.800	8.838	8.505	8.569	140,502	-0.33(-3.72%)
Apr 19, 2023	9.100	9.105	8.732	8.900	150,203	-0.23(-2.52%)
Apr 18, 2023	9.200	9.388	9.030	9.130	168,782	-0.07(-0.81%)
Apr 17, 2023	9.226	9.299	9.027	9.205	90,014	+0.02(+0.26%)
Apr 14, 2023	9.331	9.393	9.101	9.181	189,005	-0.18(-1.94%)
Apr 13, 2023	9.213	9.490	9.200	9.363	103,779	+0.12(+1.25%)
Apr 12, 2023	9.088	9.490	9.088	9.247	206,905	+0.35(+3.90%)
Apr 11, 2023	8.973	9.200	8.900	8.900	167,507	-0.10(-1.11%)
Apr 10, 2023	8.900	9.197	8.850	9.000	113,251	+0.00(+0.00%)
Apr 06, 2023	9.100	9.209	8.880	9.000	115,146	-0.15(-1.64%)
Apr 05, 2023	9.354	9.437	9.021	9.150	133,755	-0.25(-2.66%)
Apr 04, 2023	9.600	9.699	9.080	9.400	217,730	-0.25(-2.59%)

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.