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 31, 2023 5.220 5.220 5.070 5.120 1,320,080 -0.14(-2.66%)
May 30, 2023 5.300 5.310 5.080 5.260 607,737 -0.01(-0.19%)
May 26, 2023 5.310 5.350 5.170 5.270 437,226 -0.03(-0.57%)
May 25, 2023 5.650 5.650 5.190 5.300 405,969 -0.41(-7.18%)
May 24, 2023 5.810 5.825 5.660 5.710 283,087 -0.06(-1.04%)
May 23, 2023 5.750 5.870 5.696 5.770 322,666 +0.07(+1.23%)
May 22, 2023 5.660 5.890 5.590 5.700 349,226 +0.02(+0.35%)
May 19, 2023 5.950 5.985 5.670 5.680 318,541 -0.24(-4.05%)
May 18, 2023 5.740 5.940 5.725 5.920 362,260 +0.12(+2.07%)
May 17, 2023 5.560 5.850 5.390 5.800 428,912 +0.30(+5.45%)
May 16, 2023 5.650 5.740 5.480 5.500 366,173 -0.15(-2.65%)
May 15, 2023 5.640 5.700 5.485 5.650 367,192 +0.04(+0.71%)
May 12, 2023 5.550 5.650 5.440 5.610 615,471 +0.04(+0.72%)
May 11, 2023 5.790 5.790 5.450 5.570 666,639 -0.23(-3.97%)
May 10, 2023 6.240 6.270 5.750 5.800 793,873 -0.44(-7.05%)
May 09, 2023 6.330 6.340 6.030 6.240 547,835 -0.03(-0.48%)
May 08, 2023 6.350 6.550 6.260 6.270 603,118 +0.04(+0.64%)
May 05, 2023 6.130 6.560 6.130 6.230 723,200 +0.19(+3.08%)
May 04, 2023 6.045 6.453 6.000 6.044 475,808 -0.56(-8.42%)
May 03, 2023 7.450 7.450 6.400 6.600 715,289 -1.03(-13.50%)
May 02, 2023 7.800 7.802 7.400 7.630 210,192 -0.37(-4.57%)
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.