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 (%)
Feb 29, 2024	5.280	5.350	5.230	5.350	470,522	+0.09(+1.71%)
Feb 28, 2024	5.380	5.495	5.240	5.260	233,472	-0.13(-2.41%)
Feb 27, 2024	5.330	5.480	5.330	5.390	239,049	+0.07(+1.32%)
Feb 26, 2024	5.470	5.530	5.320	5.320	185,985	-0.14(-2.56%)
Feb 23, 2024	5.550	5.580	5.405	5.460	392,702	-0.19(-3.36%)
Feb 22, 2024	5.530	5.720	5.400	5.650	661,182	+0.13(+2.36%)
Feb 21, 2024	5.150	5.620	5.120	5.520	777,970	+0.37(+7.18%)
Feb 20, 2024	5.310	5.310	5.010	5.150	839,251	-0.12(-2.28%)
Feb 16, 2024	5.350	5.350	5.225	5.270	224,873	-0.07(-1.31%)
Feb 15, 2024	5.080	5.375	5.080	5.340	543,846	+0.32(+6.37%)
Feb 14, 2024	5.100	5.160	5.011	5.020	281,970	-0.02(-0.40%)
Feb 13, 2024	5.200	5.200	5.010	5.040	472,990	-0.25(-4.73%)
Feb 12, 2024	5.190	5.375	5.190	5.290	323,869	+0.10(+1.93%)
Feb 09, 2024	5.190	5.264	5.075	5.190	376,236	-0.01(-0.19%)
Feb 08, 2024	4.990	5.250	4.970	5.200	358,705	+0.22(+4.42%)
Feb 07, 2024	4.990	5.065	4.940	4.980	306,191	+0.04(+0.81%)
Feb 06, 2024	4.860	5.045	4.850	4.940	458,205	+0.08(+1.65%)
Feb 05, 2024	5.030	5.050	4.850	4.860	422,492	-0.23(-4.52%)
Feb 02, 2024	5.400	5.426	5.090	5.090	547,002	-0.35(-6.43%)

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.