Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (NY: GTE )

8.370 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 9.510 9.698 9.400 9.698 113,984 +0.21(+2.18%)
Jan 30, 2023 9.500 9.681 9.255 9.491 243,552 -0.21(-2.15%)
Jan 27, 2023 10.20 10.30 9.500 9.700 353,016 -0.30(-3.00%)
Jan 26, 2023 9.500 10.10 9.401 10.00 457,854 +0.65(+6.93%)
Jan 25, 2023 9.540 9.600 9.202 9.352 157,273 -0.09(-0.96%)
Jan 24, 2023 9.574 9.696 9.351 9.443 125,146 -0.24(-2.50%)
Jan 23, 2023 9.752 9.800 9.505 9.685 241,882 -0.01(-0.15%)
Jan 20, 2023 9.400 9.700 9.100 9.700 182,835 +0.31(+3.35%)
Jan 19, 2023 9.200 9.441 9.121 9.386 137,956 +0.21(+2.28%)
Jan 18, 2023 9.492 9.733 9.177 9.177 311,674 -0.01(-0.05%)
Jan 17, 2023 9.300 9.392 9.150 9.182 186,876 -0.12(-1.27%)
Jan 13, 2023 9.400 9.500 9.227 9.300 119,991 -0.10(-1.06%)
Jan 12, 2023 9.100 9.697 9.100 9.400 198,693 +0.27(+2.96%)
Jan 11, 2023 8.700 9.130 8.580 9.130 332,867 +0.52(+6.04%)
Jan 10, 2023 8.900 8.900 8.525 8.610 217,854 -0.18(-1.99%)
Jan 09, 2023 8.650 8.900 8.604 8.785 251,622 +0.26(+2.99%)
Jan 06, 2023 8.542 8.713 8.431 8.530 254,559 +0.08(+0.95%)
Jan 05, 2023 8.641 8.698 8.330 8.450 247,139 -0.05(-0.60%)
Jan 04, 2023 8.743 8.860 8.501 8.501 318,470 -0.43(-4.85%)
Jan 03, 2023 10.10 10.10 8.723 8.934 359,644 -0.97(-9.76%)
Dec 30, 2022 9.700 10.10 9.532 9.900 249,193 +0.12(+1.28%)
Dec 29, 2022 9.450 9.799 9.400 9.775 159,005 +0.19(+1.94%)
Dec 28, 2022 9.500 9.600 9.064 9.589 322,735 +0.02(+0.17%)
Dec 27, 2022 9.636 9.750 9.500 9.573 160,482 +0.04(+0.44%)
Dec 23, 2022 9.400 9.737 9.356 9.531 328,119 +0.21(+2.30%)
Dec 22, 2022 9.700 9.700 9.102 9.317 203,680 -0.32(-3.29%)
Dec 21, 2022 9.014 9.872 9.010 9.634 350,204 +0.69(+7.71%)
Dec 20, 2022 8.600 9.000 8.550 8.944 220,020 +0.36(+4.23%)
Dec 19, 2022 8.600 8.899 8.526 8.581 157,657 -0.10(-1.20%)
Dec 16, 2022 8.505 8.799 8.500 8.685 244,772 -0.41(-4.48%)
Dec 15, 2022 9.100 9.155 8.668 9.092 493,063 -0.21(-2.24%)
Dec 14, 2022 9.390 9.400 9.019 9.300 302,302 -0.15(-1.62%)
Dec 13, 2022 9.376 9.648 9.180 9.453 339,124 +0.27(+2.97%)
Dec 12, 2022 9.500 9.681 9.181 9.180 341,630 -0.33(-3.42%)
Dec 09, 2022 9.472 9.747 9.220 9.505 812,170 +0.06(+0.58%)
Dec 08, 2022 10.30 10.65 9.311 9.450 1,205,500 -0.95(-9.13%)
Dec 07, 2022 10.60 11.00 10.40 10.40 389,539 -0.20(-1.89%)
Dec 06, 2022 10.90 11.20 10.40 10.60 532,866 +0.00(+0.00%)
Dec 05, 2022 11.30 11.40 10.50 10.60 528,838 -0.70(-6.19%)
Dec 02, 2022 11.40 11.55 11.20 11.30 306,125 -0.20(-1.74%)
Dec 01, 2022 11.90 12.00 11.40 11.50 305,225 -0.40(-3.36%)
Nov 30, 2022 11.80 11.95 11.40 11.90 454,115 +0.20(+1.71%)
Nov 29, 2022 11.60 11.95 11.40 11.70 418,300 +0.20(+1.74%)
Nov 28, 2022 11.20 11.60 11.00 11.50 429,728 -0.10(-0.86%)
Nov 25, 2022 12.00 12.00 11.60 11.60 142,270 -0.40(-3.33%)
Nov 23, 2022 11.90 12.10 11.60 12.00 307,523 -0.30(-2.44%)
Nov 22, 2022 11.90 12.45 11.90 12.30 350,701 +0.40(+3.36%)
Nov 21, 2022 11.80 11.90 11.10 11.90 572,567 -0.30(-2.46%)
Nov 18, 2022 11.90 12.20 11.50 12.20 465,821 -0.10(-0.81%)
Nov 17, 2022 12.30 12.30 11.75 12.30 592,523 -0.10(-0.81%)
Nov 16, 2022 12.90 13.00 12.30 12.40 398,545 -0.50(-3.88%)
Nov 15, 2022 12.70 13.20 12.40 12.90 629,444 +0.30(+2.38%)
Nov 14, 2022 12.90 13.20 12.50 12.60 514,467 -0.40(-3.08%)
Nov 11, 2022 12.80 13.40 12.80 13.00 824,694 +0.30(+2.36%)
Nov 10, 2022 12.20 12.70 12.00 12.70 505,127 +0.80(+6.72%)
Nov 09, 2022 12.50 12.80 11.90 11.90 773,737 -0.90(-7.03%)
Nov 08, 2022 13.40 13.40 12.60 12.80 819,069 -0.50(-3.76%)
Nov 07, 2022 13.20 13.70 13.10 13.30 537,781 +0.10(+0.76%)
Nov 04, 2022 13.20 13.70 12.80 13.20 938,791 +0.60(+4.76%)
Nov 03, 2022 12.70 13.00 12.50 12.60 478,570 +0.00(+0.00%)
Nov 02, 2022 13.60 13.70 12.60 12.60 916,543 -1.40(-10.00%)
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.