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

Gran Tierra Energy Inc (NY: GTE )

9.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2008 46.10 47.50 44.50 45.00 63,236 -1.60(-3.43%)
Apr 29, 2008 46.90 47.00 44.50 46.60 154,210 +0.40(+0.87%)
Apr 28, 2008 43.40 46.50 42.60 46.20 84,606 +3.40(+7.94%)
Apr 25, 2008 41.90 43.40 41.80 42.80 79,979 +0.50(+1.18%)
Apr 24, 2008 43.00 43.00 41.60 42.30 58,664 -0.20(-0.47%)
Apr 23, 2008 42.10 42.90 41.00 42.50 100,465 +1.00(+2.41%)
Apr 22, 2008 41.60 42.50 40.50 41.50 166,388 +0.70(+1.72%)
Apr 21, 2008 40.80 41.50 40.20 40.80 65,915 +0.30(+0.74%)
Apr 18, 2008 39.80 41.20 39.40 40.50 59,469 +0.30(+0.75%)
Apr 17, 2008 40.00 40.90 39.10 40.20 78,563 +0.70(+1.77%)
Apr 16, 2008 41.70 42.00 39.30 39.50 140,651 -2.40(-5.73%)
Apr 15, 2008 40.80 42.00 39.50 41.90 139,088 +3.00(+7.71%)
Apr 14, 2008 42.90 43.00 38.50 38.90 112,676 -3.60(-8.47%)
Apr 11, 2008 42.70 43.80 41.00 42.50 152,210 -0.40(-0.93%)
Apr 10, 2008 39.10 43.90 38.80 42.90 323,445 +3.90(+10.00%)
Apr 09, 2008 41.00 41.00 38.60 39.00 52,378 +0.30(+0.78%)
Apr 08, 2008 40.30 40.30 38.70 38.70 26,155 -1.60(-3.97%)
Apr 07, 2008 40.20 41.00 38.30 40.30 149,470 +0.90(+2.28%)
Apr 04, 2008 37.00 39.80 36.70 39.40 116,730 +2.40(+6.49%)
Apr 03, 2008 35.00 37.00 35.00 37.00 62,880 +1.90(+5.41%)
Apr 02, 2008 33.30 35.60 33.30 35.10 44,290 +1.50(+4.46%)
Apr 01, 2008 33.10 34.20 32.90 33.60 29,460 +0.40(+1.20%)
Mar 31, 2008 35.20 35.40 32.90 33.20 50,880 -1.60(-4.60%)
Mar 28, 2008 34.70 35.30 34.30 34.80 53,190 -0.20(-0.57%)
Mar 27, 2008 35.90 36.10 34.90 35.00 64,470 -0.90(-2.51%)
Mar 26, 2008 35.80 36.10 35.70 35.90 35,890 +0.20(+0.56%)
Mar 25, 2008 36.20 36.30 35.10 35.70 37,710 +26.30(+279.79%)
Jun 11, 2007 9.900 10.50 9.000 9.400 15,920 -0.50(-5.05%)
Jun 08, 2007 10.50 10.50 9.500 9.900 55,940 -0.90(-8.33%)
Jun 07, 2007 10.70 10.80 10.40 10.80 8,400 +0.00(+0.00%)
Jun 06, 2007 10.80 11.00 10.80 10.80 2,810 -0.20(-1.82%)
Jun 05, 2007 11.40 11.40 10.60 11.00 3,460 +0.00(+0.00%)
Jun 04, 2007 11.20 11.30 10.60 11.00 7,940 -0.30(-2.65%)
Jun 01, 2007 11.40 11.40 11.20 11.30 23,850 +0.10(+0.89%)
May 31, 2007 10.90 11.20 10.60 11.20 11,800 +0.40(+3.70%)
May 30, 2007 11.50 11.60 10.70 10.80 11,840 -1.00(-8.47%)
May 29, 2007 10.80 11.90 10.80 11.80 28,040 +1.20(+11.32%)
May 25, 2007 11.10 11.10 10.50 10.60 8,860 -0.60(-5.36%)
May 24, 2007 11.10 11.40 11.10 11.20 4,990 -0.20(-1.75%)
May 23, 2007 11.40 11.50 11.30 11.40 11,620 +0.30(+2.70%)
May 22, 2007 11.50 11.50 11.00 11.10 9,720 -0.60(-5.13%)
May 21, 2007 11.00 11.70 11.00 11.70 19,930 +0.20(+1.74%)
May 18, 2007 11.00 11.50 10.70 11.50 5,790 +0.50(+4.55%)
May 17, 2007 11.40 11.40 10.60 11.00 20,740 -0.30(-2.65%)
May 16, 2007 12.00 12.00 11.30 11.30 22,070 -0.70(-5.83%)
May 15, 2007 13.70 13.70 11.60 12.00 48,720 -2.40(-16.67%)
May 14, 2007 14.20 14.90 14.10 14.40 24,050 +0.10(+0.70%)
May 11, 2007 13.60 14.40 13.50 14.30 14,990 +0.60(+4.38%)
May 10, 2007 13.30 13.70 13.00 13.70 16,810 +0.10(+0.74%)
May 09, 2007 14.30 14.30 13.60 13.60 8,140 -0.10(-0.73%)
May 08, 2007 13.00 13.70 13.00 13.70 23,940 +1.30(+10.48%)
May 07, 2007 11.00 12.60 11.00 12.40 12,880 +1.40(+12.73%)
May 04, 2007 11.10 11.20 11.00 11.00 4,030 -0.10(-0.90%)
May 03, 2007 10.50 11.20 10.50 11.10 4,240 +0.10(+0.91%)
May 02, 2007 10.30 11.20 10.30 11.00 7,600 +0.90(+8.91%)
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.