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, 2020 10.50 10.60 9.849 9.964 251,050 -0.84(-7.74%)
Jan 30, 2020 10.80 10.90 10.45 10.80 118,875 -0.10(-0.92%)
Jan 29, 2020 10.70 11.00 10.20 10.90 195,296 +0.60(+5.83%)
Jan 28, 2020 10.70 10.80 10.10 10.30 140,668 -0.30(-2.83%)
Jan 27, 2020 10.20 10.70 10.10 10.60 363,244 -0.10(-0.93%)
Jan 24, 2020 10.60 10.70 10.40 10.70 170,950 +0.00(+0.00%)
Jan 23, 2020 10.70 11.00 9.800 10.70 338,506 -0.30(-2.73%)
Jan 22, 2020 11.40 11.40 10.90 11.00 187,436 -0.60(-5.17%)
Jan 21, 2020 11.80 11.80 11.30 11.60 118,340 -0.10(-0.85%)
Jan 17, 2020 12.10 12.10 11.55 11.70 147,670 -0.40(-3.31%)
Jan 16, 2020 12.60 12.70 12.00 12.10 194,215 -0.50(-3.97%)
Jan 15, 2020 12.00 13.00 11.90 12.60 133,428 +0.60(+5.00%)
Jan 14, 2020 12.10 12.30 11.80 12.00 155,531 +0.10(+0.84%)
Jan 13, 2020 12.30 12.30 11.50 11.90 209,616 -0.30(-2.46%)
Jan 10, 2020 13.00 13.00 12.10 12.20 150,750 -0.60(-4.69%)
Jan 09, 2020 13.40 13.40 12.20 12.80 275,714 -0.20(-1.54%)
Jan 08, 2020 13.80 13.80 12.70 13.00 204,293 -0.50(-3.70%)
Jan 07, 2020 12.80 13.60 12.50 13.50 507,987 +0.70(+5.47%)
Jan 06, 2020 13.20 13.80 12.80 12.80 163,913 -0.20(-1.54%)
Jan 03, 2020 13.10 13.30 12.70 13.00 136,140 +0.30(+2.36%)
Jan 02, 2020 13.10 13.20 12.50 12.70 178,547 -0.20(-1.55%)
Dec 31, 2019 12.60 13.20 12.20 12.90 279,390 +0.60(+4.88%)
Dec 30, 2019 12.50 12.80 12.10 12.30 239,091 +0.30(+2.50%)
Dec 27, 2019 12.20 12.80 11.80 12.00 203,050 -0.60(-4.76%)
Dec 26, 2019 12.40 12.90 12.30 12.60 86,172 +0.20(+1.61%)
Dec 24, 2019 11.90 12.70 11.70 12.40 244,560 +0.70(+5.98%)
Dec 23, 2019 11.60 12.00 11.55 11.70 212,335 +0.10(+0.86%)
Dec 20, 2019 11.20 11.70 11.00 11.60 305,820 +0.20(+1.75%)
Dec 19, 2019 11.30 11.40 11.10 11.40 123,905 +0.10(+0.88%)
Dec 18, 2019 11.30 11.60 11.00 11.30 148,984 +0.00(+0.00%)
Dec 17, 2019 11.20 11.55 11.00 11.30 153,403 +0.10(+0.89%)
Dec 16, 2019 11.60 11.80 11.10 11.20 146,385 -0.40(-3.45%)
Dec 13, 2019 11.30 11.70 11.10 11.60 180,570 +0.40(+3.57%)
Dec 12, 2019 10.90 11.30 10.60 11.20 125,417 +0.60(+5.66%)
Dec 11, 2019 11.00 11.10 10.50 10.60 99,370 -0.40(-3.64%)
Dec 10, 2019 10.50 11.20 10.40 11.00 202,430 +0.60(+5.77%)
Dec 09, 2019 9.969 10.70 9.871 10.40 198,138 +0.53(+5.37%)
Dec 06, 2019 9.873 10.20 9.827 9.870 85,480 +0.06(+0.64%)
Dec 05, 2019 9.946 10.00 9.781 9.807 47,638 -0.13(-1.34%)
Dec 04, 2019 9.400 10.10 9.400 9.940 84,055 +0.36(+3.79%)
Dec 03, 2019 9.769 9.894 9.400 9.577 105,034 -0.33(-3.32%)
Dec 02, 2019 10.00 10.40 9.743 9.906 144,218 -0.29(-2.88%)
Nov 29, 2019 10.10 10.30 10.00 10.20 63,070 +0.00(+0.00%)
Nov 27, 2019 9.974 10.20 9.939 10.20 82,410 +0.10(+0.99%)
Nov 26, 2019 10.10 10.20 9.755 10.10 150,836 -0.20(-1.94%)
Nov 25, 2019 10.20 10.50 10.00 10.30 157,488 +0.10(+0.98%)
Nov 22, 2019 9.702 10.35 9.600 10.20 91,500 +0.40(+4.08%)
Nov 21, 2019 9.600 9.800 9.200 9.800 149,467 +0.42(+4.49%)
Nov 20, 2019 9.677 9.700 9.375 9.379 201,573 -0.41(-4.21%)
Nov 19, 2019 10.00 10.10 9.575 9.791 208,667 -0.11(-1.07%)
Nov 18, 2019 10.10 10.20 9.799 9.897 212,934 -0.20(-2.01%)
Nov 15, 2019 9.900 10.30 9.838 10.10 259,170 -0.10(-0.98%)
Nov 14, 2019 10.20 10.40 9.900 10.20 161,736 +0.00(+0.00%)
Nov 13, 2019 10.30 10.45 10.00 10.20 229,316 +0.00(+0.00%)
Nov 12, 2019 10.60 10.70 9.900 10.20 298,518 +0.10(+0.99%)
Nov 11, 2019 11.20 11.20 10.10 10.10 259,403 -0.40(-3.81%)
Nov 08, 2019 10.50 10.90 10.30 10.50 138,830 -0.20(-1.87%)
Nov 07, 2019 10.80 11.40 10.30 10.70 260,069 -0.20(-1.83%)
Nov 06, 2019 10.10 10.90 9.700 10.90 490,230 -0.80(-6.84%)
Nov 05, 2019 12.00 12.50 11.40 11.70 160,643 -0.40(-3.31%)
Nov 04, 2019 11.30 12.40 11.20 12.10 239,018 +1.00(+9.01%)
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.