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 (%)
Nov 30, 2021 7.000 7.250 6.606 6.646 724,656 -0.71(-9.69%)
Nov 29, 2021 7.500 7.539 7.030 7.359 334,350 +0.13(+1.81%)
Nov 26, 2021 7.400 7.400 7.000 7.228 496,333 -0.62(-7.92%)
Nov 24, 2021 7.599 7.910 7.410 7.850 234,307 +0.25(+3.29%)
Nov 23, 2021 7.605 7.835 7.312 7.600 349,028 +0.02(+0.26%)
Nov 22, 2021 7.600 7.880 7.420 7.580 344,134 -0.01(-0.17%)
Nov 19, 2021 7.900 7.979 7.500 7.593 489,778 -0.52(-6.39%)
Nov 18, 2021 8.200 8.350 8.003 8.111 259,996 -0.09(-1.11%)
Nov 17, 2021 8.400 8.633 8.000 8.202 566,658 -0.40(-4.63%)
Nov 16, 2021 8.700 8.734 8.485 8.600 205,978 -0.14(-1.60%)
Nov 15, 2021 8.800 8.800 8.450 8.740 319,651 -0.15(-1.73%)
Nov 12, 2021 8.530 8.900 8.431 8.894 361,278 +0.02(+0.27%)
Nov 11, 2021 8.300 8.870 8.302 8.870 404,776 +0.37(+4.35%)
Nov 10, 2021 8.500 8.500 339,707 -0.03(-0.39%)
Nov 09, 2021 8.687 8.700 8.401 8.533 382,761 -0.17(-1.91%)
Nov 08, 2021 8.700 8.800 8.495 8.699 387,505 +0.04(+0.47%)
Nov 05, 2021 8.553 8.699 8.250 8.658 340,316 +0.10(+1.12%)
Nov 04, 2021 8.907 8.974 8.320 8.562 477,364 -0.17(-1.95%)
Nov 03, 2021 8.900 9.035 8.503 8.732 666,604 -0.47(-5.08%)
Nov 02, 2021 10.00 10.00 8.700 9.199 1,052,909 -0.72(-7.23%)
Nov 01, 2021 9.300 10.10 9.231 9.916 1,556,342 +0.73(+7.91%)
Oct 29, 2021 8.876 9.189 8.400 9.189 415,481 +0.31(+3.49%)
Oct 28, 2021 8.700 8.879 8.501 8.879 376,407 -0.01(-0.13%)
Oct 27, 2021 9.200 9.350 8.700 8.891 506,476 -0.46(-4.92%)
Oct 26, 2021 8.800 9.351 1,016,014 +0.49(+5.54%)
Oct 25, 2021 8.932 9.260 8.681 8.860 546,904 -0.04(-0.46%)
Oct 22, 2021 8.100 8.950 8.010 8.901 791,318 +0.76(+9.35%)
Oct 21, 2021 8.500 8.465 7.975 8.140 608,608 -0.36(-4.22%)
Oct 20, 2021 8.447 8.600 8.300 8.499 395,128 -0.10(-1.21%)
Oct 19, 2021 8.600 8.710 8.250 8.603 542,206 -0.00(-0.05%)
Oct 18, 2021 8.790 8.948 8.500 8.607 519,459 -0.16(-1.86%)
Oct 15, 2021 8.941 8.950 8.650 8.770 553,055 -0.05(-0.57%)
Oct 14, 2021 9.000 9.119 8.630 8.820 556,942 -0.17(-1.93%)
Oct 13, 2021 9.100 9.120 8.700 8.994 706,483 -0.05(-0.52%)
Oct 12, 2021 9.378 9.378 8.801 9.041 571,198 -0.36(-3.82%)
Oct 11, 2021 9.465 9.600 9.100 9.400 912,157 +0.30(+3.30%)
Oct 08, 2021 9.225 9.400 8.928 9.100 848,370 +0.10(+1.13%)
Oct 07, 2021 8.805 9.275 8.304 8.998 1,799,515 -0.00(-0.03%)
Oct 06, 2021 9.900 9.988 8.700 9.001 3,145,563 -0.66(-6.82%)
Oct 05, 2021 8.660 10.10 8.500 9.660 7,253,204 +1.57(+19.44%)
Oct 04, 2021 7.900 8.444 7.859 8.088 1,513,401 +0.51(+6.70%)
Oct 01, 2021 7.400 7.672 7.288 7.580 609,622 +0.19(+2.58%)
Sep 30, 2021 7.183 7.500 6.860 7.389 573,287 +0.20(+2.72%)
Sep 29, 2021 7.400 7.400 6.951 7.193 534,499 -0.03(-0.36%)
Sep 28, 2021 7.500 7.680 7.166 7.219 748,374 +0.05(+0.64%)
Sep 27, 2021 7.000 7.475 6.941 7.173 817,464 +0.43(+6.35%)
Sep 24, 2021 6.390 6.971 6.299 6.745 724,152 +0.35(+5.44%)
Sep 23, 2021 6.000 6.419 6.000 6.397 593,009 +0.43(+7.19%)
Sep 22, 2021 5.804 6.018 5.804 5.968 253,449 +0.24(+4.15%)
Sep 21, 2021 5.800 5.850 5.614 5.730 165,579 +0.04(+0.65%)
Sep 20, 2021 5.675 5.871 5.502 5.693 417,385 -0.22(-3.69%)
Sep 17, 2021 6.300 6.398 5.900 5.911 475,488 -0.49(-7.64%)
Sep 16, 2021 6.600 6.600 6.300 6.400 322,445 -0.05(-0.78%)
Sep 15, 2021 6.248 6.948 6.235 6.450 625,652 +0.32(+5.15%)
Sep 14, 2021 6.400 6.400 6.050 6.134 551,389 +0.13(+2.23%)
Sep 13, 2021 5.859 6.135 5.763 6.000 508,311 +0.34(+6.04%)
Sep 10, 2021 5.926 5.926 5.612 5.658 264,270 +0.05(+0.89%)
Sep 09, 2021 5.530 5.718 5.530 5.608 198,966 +0.09(+1.67%)
Sep 08, 2021 5.800 5.870 5.501 5.516 221,939 -0.26(-4.44%)
Sep 07, 2021 6.000 6.194 5.700 5.772 347,729 -0.04(-0.69%)
Sep 03, 2021 5.680 6.099 5.508 5.812 605,609 +0.24(+4.34%)
Sep 02, 2021 5.380 5.670 5.380 5.570 321,088 +0.19(+3.47%)
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.