Financial News
Gran Tierra Energy Inc (NY: GTE )
Historical Prices
Year:
| 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.
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.
