Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Gran Tierra Energy Inc (NY: GTE )

6.415 -0.125 (-1.91%)

Streaming Delayed Price Updated: 1:45 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	7.240	7.260	6.580	6.660	612,106	-0.71(-9.63%)
Aug 30, 2024	7.580	7.580	7.270	7.370	328,858	-0.27(-3.53%)
Aug 29, 2024	7.900	7.900	7.590	7.640	241,984	-0.20(-2.55%)
Aug 28, 2024	7.830	7.970	7.731	7.840	157,936	+0.00(+0.00%)
Aug 27, 2024	7.850	7.900	7.670	7.840	224,949	-0.09(-1.13%)
Aug 26, 2024	7.850	8.020	7.790	7.930	212,922	+0.22(+2.85%)
Aug 23, 2024	7.690	7.840	7.625	7.710	173,689	+0.07(+0.92%)
Aug 22, 2024	7.840	7.860	7.580	7.640	255,941	-0.19(-2.43%)
Aug 21, 2024	7.920	7.950	7.735	7.830	254,903	+0.02(+0.26%)
Aug 20, 2024	8.450	8.450	7.640	7.810	680,332	-0.72(-8.44%)
Aug 19, 2024	8.590	8.780	8.470	8.530	165,384	-0.13(-1.50%)
Aug 16, 2024	8.440	8.670	8.420	8.660	163,883	+0.11(+1.29%)
Aug 15, 2024	8.360	8.650	8.260	8.550	189,074	+0.32(+3.89%)
Aug 14, 2024	8.260	8.260	7.940	8.230	195,052	+0.00(+0.00%)
Aug 13, 2024	8.210	8.315	8.080	8.230	143,039	+0.02(+0.24%)
Aug 12, 2024	7.980	8.263	7.910	8.210	242,580	+0.33(+4.19%)
Aug 09, 2024	7.870	7.930	7.680	7.880	210,301	+0.05(+0.64%)
Aug 08, 2024	7.570	7.870	7.525	7.830	264,355	+0.26(+3.43%)
Aug 07, 2024	7.650	7.870	7.500	7.570	296,694	+0.03(+0.40%)
Aug 06, 2024	7.670	7.860	7.520	7.540	149,800	-0.10(-1.31%)
Aug 05, 2024	7.330	7.650	6.110	7.640	441,133	-0.09(-1.16%)
Aug 02, 2024	8.520	8.520	7.710	7.730	516,575	-0.85(-9.91%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Gran Tierra Energy Inc (NY: GTE )

Historical Prices