Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	6.680	6.740	6.340	6.380	242,306	-0.31(-4.63%)
Nov 07, 2024	6.700	6.840	6.580	6.690	318,217	-0.02(-0.30%)
Nov 06, 2024	6.450	6.820	6.300	6.710	288,498	+0.31(+4.84%)
Nov 05, 2024	6.480	6.490	6.270	6.400	347,147	-0.07(-1.08%)
Nov 04, 2024	6.500	6.985	6.400	6.470	635,250	+0.31(+5.03%)
Nov 01, 2024	6.410	6.425	6.140	6.160	222,083	-0.16(-2.53%)
Oct 31, 2024	6.390	6.400	6.240	6.320	145,019	+0.01(+0.16%)
Oct 30, 2024	6.380	6.520	6.250	6.310	168,150	-0.01(-0.16%)
Oct 29, 2024	6.310	6.320	6.130	6.320	180,332	+0.08(+1.28%)
Oct 28, 2024	6.200	6.350	6.150	6.240	192,801	-0.13(-2.04%)
Oct 25, 2024	6.420	6.430	6.310	6.370	178,675	-0.06(-0.93%)
Oct 24, 2024	6.290	6.435	6.224	6.430	176,373	+0.17(+2.72%)
Oct 23, 2024	6.290	6.320	6.200	6.260	148,176	-0.11(-1.73%)
Oct 22, 2024	6.350	6.505	6.320	6.370	235,848	+0.06(+0.95%)
Oct 21, 2024	6.340	6.340	6.155	6.310	206,875	+0.06(+0.96%)
Oct 18, 2024	6.280	6.327	6.120	6.250	260,017	-0.06(-0.95%)
Oct 17, 2024	6.240	6.330	6.200	6.310	222,262	+0.05(+0.80%)
Oct 16, 2024	6.390	6.390	6.230	6.260	241,272	-0.07(-1.11%)
Oct 15, 2024	6.500	6.500	6.220	6.330	332,752	-0.26(-3.95%)
Oct 14, 2024	6.510	6.590	6.400	6.590	232,050	-0.02(-0.30%)
Oct 11, 2024	6.510	6.624	6.450	6.610	170,919	+0.04(+0.61%)
Oct 10, 2024	6.380	6.600	6.350	6.570	228,360	+0.23(+3.63%)
Oct 09, 2024	6.300	6.450	6.290	6.340	193,031	-0.06(-0.94%)
Oct 08, 2024	6.540	6.610	6.203	6.400	415,410	-0.27(-4.05%)
Oct 07, 2024	6.810	6.880	6.530	6.670	306,492	-0.05(-0.74%)
Oct 04, 2024	6.940	6.940	6.650	6.720	232,714	-0.02(-0.30%)
Oct 03, 2024	6.510	6.805	6.330	6.740	415,559	+0.26(+4.01%)
Oct 02, 2024	6.670	6.740	6.320	6.480	369,454	-0.06(-0.92%)
Oct 01, 2024	6.250	6.570	6.150	6.540	465,534	+0.27(+4.31%)
Sep 30, 2024	6.180	6.370	6.065	6.270	244,121	+0.11(+1.79%)
Sep 27, 2024	6.340	6.440	6.120	6.160	257,344	-0.16(-2.53%)
Sep 26, 2024	6.050	6.440	6.050	6.320	961,317	+0.24(+3.95%)
Sep 25, 2024	6.380	6.380	6.060	6.080	195,322	-0.27(-4.25%)
Sep 24, 2024	6.220	6.400	6.175	6.350	267,516	+0.20(+3.25%)
Sep 23, 2024	6.280	6.375	6.150	6.150	211,604	-0.22(-3.45%)
Sep 20, 2024	6.310	6.430	6.180	6.370	386,710	+0.30(+4.94%)
Sep 19, 2024	6.040	6.430	6.030	6.070	166,082	+0.17(+2.88%)
Sep 18, 2024	6.230	6.230	5.890	5.900	249,543	-0.40(-6.35%)
Sep 17, 2024	6.180	6.320	6.130	6.300	273,635	+0.12(+1.94%)
Sep 16, 2024	6.140	6.190	5.840	6.180	294,519	+0.08(+1.31%)
Sep 13, 2024	5.910	6.150	5.900	6.100	335,338	+0.23(+3.92%)
Sep 12, 2024	5.910	6.010	5.780	5.870	669,159	-0.01(-0.17%)
Sep 11, 2024	5.970	6.075	5.830	5.880	266,368	-0.15(-2.49%)
Sep 10, 2024	6.260	6.260	5.960	6.030	410,408	-0.27(-4.29%)
Sep 09, 2024	6.630	6.640	6.260	6.300	364,571	-0.31(-4.69%)
Sep 06, 2024	6.640	6.695	6.360	6.610	356,241	-0.01(-0.15%)
Sep 05, 2024	6.780	6.780	6.560	6.620	354,228	-0.07(-1.05%)
Sep 04, 2024	6.670	6.823	6.530	6.690	229,437	+0.03(+0.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gran Tierra Energy Inc (NY: GTE )

Historical Prices