AMEX, GTE End of Day and Historical Stock Data [Gran Tierra Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, GTE:

14 Aug 25 16:29

LAST: 3.920	CHANGE: 0.15	OPEN: 3.750	HIGH: 3.920	ASK: 2.370	VOLUME: 343.9K
LAST: 3.920	CHG(%): 3.98	PREV: 3.770	LOW: 3.680	BID: 2.250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	3.750	3.920	3.680	3.920	343.8K
13 Aug 25	3.590	3.770	3.590	3.770	219.4K
12 Aug 25	3.580	3.643	3.535	3.580	463.1K
11 Aug 25	3.730	3.730	3.560	3.590	488.9K
08 Aug 25	3.830	3.873	3.710	3.730	353.1K
07 Aug 25	4.020	4.055	3.795	3.830	480.5K
06 Aug 25	4.080	4.140	3.980	4.000	430K
05 Aug 25	3.880	4.120	3.880	4.050	471.4K
04 Aug 25	3.950	4.067	3.820	3.860	378.4K
01 Aug 25	4.400	4.450	3.860	3.940	741.8K

COMPANY PROFILE

Name:
About:	Gran Tierra Energy Inc. and its subsidiaries (?Gran Tierra Energy?) is an independent energy company engaged in oil and gas exploration, development and production. We own oil and gas properties in Colombia, Argentina and Peru. A detailed description of our properties can be found under Item 2. ?Properties?. Our principal executive offices are located at 300, 611-10th Avenue S.W., Calgary, Alberta, Canada. The telephone number at our principal executive office is (403) 265-3221. On November 10, 2005, Goldstrike, Inc., a Nevada corporation (?Goldstrike?), Gran Tierra Energy Inc., a privately-held Alberta corporation which we refer to as ?Gran Tierra Canada? and the holders of Gran Tierra Canada?s capital stock entered into a series of transactions pursuant to which Gran Tierra Canada became a wholly-owned subsidiary of Goldstrike. Immediately following the transactions Goldstrike changed its name to Gran Tierra Energy Inc. ...
Sector:	Energy
Industry:	Oil & Gas Production
CIK:	1273441

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 23, 2005

Purchase Intraday History
for this symbol from May 23, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-6.59
PEG Ratio:	3.38
EPS Ratio:	-0.44
PtB:	0.45
PtS:	2.28
EBITDA:	185.33M
Shares:	35.33M
Market Cap:	138.49M
52wk range:	3.34 - 8.78

TECHNICALS

MA5:	3.72
MA20:	4.18
MA50:	4.73
MA200:	5.39
STO9:	27.52
RSI14:	32.51
WPR14:	-69.37
MTM14:	-0.77
ROC14:	-0.16
Week High:	4.06
Week Low:	3.54
Month High:	4.77
Month Low:	3.54