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 (%)
Mar 28, 2024	7.020	7.195	7.020	7.140	277,634	+0.13(+1.85%)
Mar 27, 2024	6.880	7.030	6.880	7.010	202,624	+0.07(+1.01%)
Mar 26, 2024	6.900	7.090	6.885	6.940	413,464	+0.06(+0.87%)
Mar 25, 2024	6.630	6.920	6.615	6.880	373,943	+0.25(+3.77%)
Mar 22, 2024	6.660	6.685	6.580	6.630	233,054	-0.02(-0.30%)
Mar 21, 2024	6.570	6.740	6.510	6.650	416,654	+0.09(+1.37%)
Mar 20, 2024	6.430	6.590	6.410	6.560	424,878	+0.03(+0.46%)
Mar 19, 2024	6.430	6.540	6.410	6.530	479,402	+0.12(+1.87%)
Mar 18, 2024	6.260	6.520	6.220	6.410	615,196	+0.16(+2.56%)
Mar 15, 2024	6.160	6.265	6.050	6.250	596,016	+0.11(+1.79%)
Mar 14, 2024	6.130	6.190	6.020	6.140	311,999	+0.04(+0.66%)
Mar 13, 2024	5.900	6.160	5.850	6.100	772,314	+0.34(+5.90%)
Mar 12, 2024	5.780	5.900	5.686	5.760	350,052	-0.07(-1.20%)
Mar 11, 2024	5.720	5.850	5.700	5.830	327,261	+0.10(+1.75%)
Mar 08, 2024	5.760	5.840	5.700	5.730	228,121	-0.03(-0.52%)
Mar 07, 2024	5.550	5.780	5.550	5.760	489,746	+0.17(+3.04%)
Mar 06, 2024	5.550	5.710	5.520	5.590	444,780	+0.15(+2.76%)
Mar 05, 2024	5.350	5.530	5.350	5.440	278,806	+0.06(+1.12%)
Mar 04, 2024	5.580	5.580	5.380	5.380	254,410	-0.20(-3.58%)

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.