Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (NY: GTE )

9.300 +0.140 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.602 2.609 2.382 2.382 1,062,939 -0.22(-8.38%)
May 28, 2020 2.630 2.665 2.550 2.600 364,395 -0.06(-2.18%)
May 27, 2020 2.699 2.700 2.565 2.658 323,776 -0.01(-0.37%)
May 26, 2020 2.799 2.800 2.615 2.668 425,520 +0.08(+2.89%)
May 22, 2020 2.680 2.680 2.500 2.593 238,340 -0.02(-0.88%)
May 21, 2020 2.700 2.701 2.609 2.616 261,235 -0.06(-2.39%)
May 20, 2020 2.701 2.774 2.625 2.680 494,714 +0.09(+3.40%)
May 19, 2020 2.799 2.799 2.545 2.592 509,761 -0.17(-6.19%)
May 18, 2020 2.499 2.799 2.424 2.763 636,143 +0.36(+15.12%)
May 15, 2020 2.425 2.486 2.349 2.400 452,550 -0.02(-0.62%)
May 14, 2020 2.500 2.600 2.250 2.415 435,726 -0.13(-5.29%)
May 13, 2020 2.775 2.801 2.401 2.550 760,762 -0.19(-6.80%)
May 12, 2020 2.800 2.999 2.650 2.736 1,329,541 -0.50(-15.58%)
May 11, 2020 3.025 3.241 2.912 3.241 614,006 +0.29(+9.86%)
May 08, 2020 2.901 2.950 2.784 2.950 389,470 +0.09(+3.15%)
May 07, 2020 2.999 3.034 2.801 2.860 413,503 -0.07(-2.26%)
May 06, 2020 3.200 3.200 2.900 2.926 538,985 -0.17(-5.40%)
May 05, 2020 3.200 3.300 3.050 3.093 532,800 +0.03(+1.01%)
May 04, 2020 3.100 3.300 3.000 3.062 498,259 +0.00(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.