Indicators

Gran Tierra Energy Inc (NY: GTE )

9.280 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.80	25.80	24.90	25.20	140,089	-0.50(-1.95%)
Apr 27, 2017	25.20	25.70	24.80	25.70	189,210	+0.10(+0.39%)
Apr 26, 2017	25.20	25.90	24.90	25.60	191,663	+0.10(+0.39%)
Apr 25, 2017	24.70	25.60	24.70	25.50	224,748	+0.20(+0.79%)
Apr 24, 2017	25.50	25.50	24.95	25.30	110,522	+0.00(+0.00%)
Apr 21, 2017	25.00	25.40	24.60	25.30	121,192	+0.40(+1.61%)
Apr 20, 2017	25.00	25.30	24.70	24.90	140,035	+0.10(+0.40%)
Apr 19, 2017	26.20	26.20	24.70	24.80	166,385	-1.30(-4.98%)
Apr 18, 2017	26.10	26.40	25.70	26.10	140,314	-0.30(-1.14%)
Apr 17, 2017	26.60	26.70	26.00	26.40	93,355	+0.00(+0.00%)
Apr 13, 2017	27.30	27.40	26.20	26.40	186,033	-0.80(-2.94%)
Apr 12, 2017	28.00	28.20	26.90	27.20	191,628	-0.90(-3.20%)
Apr 11, 2017	27.30	28.10	27.30	28.10	209,056	+0.80(+2.93%)
Apr 10, 2017	26.90	27.40	26.70	27.30	74,881	+0.70(+2.63%)
Apr 07, 2017	27.10	27.40	26.50	26.60	113,008	-0.50(-1.85%)
Apr 06, 2017	26.20	27.25	26.10	27.10	149,054	+0.90(+3.44%)
Apr 05, 2017	26.40	26.85	26.00	26.20	165,594	-0.10(-0.38%)
Apr 04, 2017	26.10	26.30	25.60	26.30	65,493	+0.30(+1.15%)

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.