Gran Tierra Energy Inc (NY: GTE )

6.380 -0.310 (-4.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.40 25.20 24.10 24.80 125,672 +0.60(+2.48%)
Apr 29, 2009 24.00 25.30 24.00 24.20 127,285 +0.40(+1.68%)
Apr 28, 2009 23.40 24.50 23.20 23.80 87,986 +0.00(+0.00%)
Apr 27, 2009 25.00 25.00 23.80 23.80 122,104 -1.70(-6.67%)
Apr 24, 2009 25.00 25.60 24.60 25.50 131,574 +1.00(+4.08%)
Apr 23, 2009 24.30 24.60 23.30 24.50 77,348 +0.90(+3.81%)
Apr 22, 2009 24.10 24.50 23.20 23.60 102,400 -0.70(-2.88%)
Apr 21, 2009 22.90 24.60 22.70 24.30 97,437 +1.20(+5.19%)
Apr 20, 2009 25.10 25.10 23.10 23.10 145,418 -2.70(-10.47%)
Apr 17, 2009 25.90 26.60 25.40 25.80 118,898 -0.20(-0.77%)
Apr 16, 2009 25.60 26.00 24.40 26.00 85,514 +0.30(+1.17%)
Apr 15, 2009 24.10 25.70 23.60 25.70 107,002 +1.40(+5.76%)
Apr 14, 2009 25.80 25.80 23.90 24.30 282,422 -1.20(-4.71%)
Apr 13, 2009 25.90 26.00 24.90 25.50 255,255 -0.90(-3.41%)
Apr 09, 2009 27.50 27.50 24.50 26.40 330,405 -1.70(-6.05%)
Apr 08, 2009 27.10 28.60 26.50 28.10 75,215 +1.20(+4.46%)
Apr 07, 2009 27.60 27.80 26.80 26.90 45,089 -1.10(-3.93%)
Apr 06, 2009 28.50 28.90 27.30 28.00 69,262 -0.90(-3.11%)
Apr 03, 2009 28.70 29.20 27.20 28.90 83,286 +0.20(+0.70%)
Apr 02, 2009 27.70 29.20 27.60 28.70 138,579 +1.80(+6.69%)
Apr 01, 2009 25.40 27.00 24.60 26.90 62,761 +1.80(+7.17%)
Mar 31, 2009 25.90 26.60 25.00 25.10 97,720 -0.30(-1.18%)
Mar 30, 2009 26.00 26.40 24.70 25.40 83,152 -4.30(-14.48%)
Mar 26, 2009 28.70 29.70 27.60 29.70 91,975 +1.20(+4.21%)
Mar 25, 2009 29.20 30.00 26.60 28.50 161,495 -0.50(-1.72%)
Mar 24, 2009 29.30 30.00 28.70 29.00 69,320 -0.90(-3.01%)
Mar 23, 2009 29.20 30.40 29.00 29.90 188,087 +3.80(+14.56%)
Mar 20, 2009 29.00 29.60 26.00 26.10 168,712 -4.50(-14.71%)
Mar 19, 2009 28.70 30.80 28.60 30.60 175,619 +2.20(+7.75%)
Mar 18, 2009 28.20 28.50 26.40 28.40 126,534 -0.10(-0.35%)
Mar 17, 2009 26.50 28.50 25.95 28.50 78,464 +1.90(+7.14%)
Mar 16, 2009 25.40 27.50 25.40 26.60 78,949 +1.00(+3.91%)
Mar 13, 2009 27.10 27.20 25.10 25.60 0 -1.20(-4.48%)
Mar 12, 2009 24.40 26.80 24.40 26.80 114,660 +2.30(+9.39%)
Mar 11, 2009 25.50 26.30 24.50 24.50 114,060 -1.00(-3.92%)
Mar 10, 2009 24.50 25.50 24.50 25.50 131,647 +1.70(+7.14%)
Mar 09, 2009 22.50 24.70 22.50 23.80 156,304 +0.90(+3.93%)
Mar 06, 2009 22.70 23.30 21.80 22.90 0 +0.50(+2.23%)
Mar 05, 2009 23.00 23.10 22.00 22.40 67,246 -1.30(-5.49%)
Mar 04, 2009 21.50 23.70 21.50 23.70 114,107 +3.10(+15.05%)
Mar 02, 2009 22.60 22.60 20.40 20.60 141,421 -2.60(-11.21%)
Feb 27, 2009 23.20 24.60 21.80 23.20 0 -0.40(-1.69%)
Feb 26, 2009 22.70 26.30 22.70 23.60 183,990 +1.80(+8.26%)
Feb 25, 2009 23.00 23.80 21.70 21.80 103,603 -0.80(-3.54%)
Feb 24, 2009 21.40 22.90 20.30 22.60 200,185 +0.90(+4.15%)
Feb 23, 2009 22.70 23.90 21.70 21.70 112,283 -0.70(-3.12%)
Feb 20, 2009 25.00 25.40 20.90 22.40 195,245 -3.10(-12.16%)
Feb 19, 2009 24.80 26.00 24.70 25.50 83,222 +1.20(+4.94%)
Feb 18, 2009 25.60 26.50 24.20 24.30 121,387 -1.10(-4.33%)
Feb 17, 2009 28.50 28.50 25.40 25.40 102,748 -3.30(-11.50%)
Feb 13, 2009 28.70 29.00 27.10 28.70 81,738 +1.00(+3.61%)
Feb 12, 2009 27.00 27.80 26.00 27.70 93,160 +0.20(+0.73%)
Feb 11, 2009 28.00 29.30 27.30 27.50 129,285 +0.40(+1.48%)
Feb 10, 2009 30.20 32.00 27.00 27.10 199,731 -3.50(-11.44%)
Feb 09, 2009 34.00 34.40 30.00 30.60 201,558 -4.40(-12.57%)
Feb 06, 2009 32.00 35.00 31.25 35.00 221,261 +2.90(+9.03%)
Feb 05, 2009 31.50 33.10 30.70 32.10 220,618 +1.00(+3.22%)
Feb 04, 2009 31.80 33.40 30.50 31.10 166,077 -0.10(-0.32%)
Feb 03, 2009 28.90 31.60 28.50 31.20 148,806 +3.00(+10.64%)
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.