Indicators

Gran Tierra Energy Inc (NY: GTE )

9.320 +0.040 (+0.43%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.50	45.90	44.00	45.00	7,580	+0.50(+1.12%)
Apr 27, 2006	43.10	46.50	42.50	44.50	16,470	+1.40(+3.25%)
Apr 26, 2006	43.50	43.90	42.50	43.10	17,710	-0.40(-0.92%)
Apr 25, 2006	45.10	45.10	42.50	43.50	26,380	-1.60(-3.55%)
Apr 24, 2006	45.80	46.20	45.00	45.10	16,300	-0.80(-1.74%)
Apr 21, 2006	45.80	46.90	45.20	45.90	22,270	+0.00(+0.00%)
Apr 20, 2006	48.00	50.00	45.30	45.90	22,620	-1.10(-2.34%)
Apr 19, 2006	47.50	48.70	46.80	47.00	20,910	+0.30(+0.64%)
Apr 18, 2006	51.00	51.20	46.20	46.70	47,300	-3.40(-6.79%)
Apr 17, 2006	49.30	50.10	48.00	50.10	41,610	+4.40(+9.63%)
Apr 13, 2006	45.50	46.50	45.30	45.70	21,440	+0.50(+1.11%)
Apr 12, 2006	45.80	45.90	45.00	45.20	21,480	+0.00(+0.00%)
Apr 11, 2006	45.40	47.30	45.00	45.20	66,950	+1.20(+2.73%)
Apr 10, 2006	47.00	47.00	43.00	44.00	15,340	-2.50(-5.38%)
Apr 07, 2006	48.50	48.80	46.00	46.50	6,840	-1.50(-3.12%)
Apr 06, 2006	48.80	48.80	47.50	48.00	7,870	-0.80(-1.64%)
Apr 05, 2006	48.60	49.10	48.30	48.80	9,680	+0.50(+1.04%)
Apr 04, 2006	47.40	49.00	47.30	48.30	8,050	+1.00(+2.11%)

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.