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

Gran Tierra Energy Inc (NY: GTE )

8.490 +0.160 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Dec 31, 2020 3.638 3.638 3.638 505,972 +0.02(+0.64%)
Dec 30, 2020 3.500 3.720 3.450 3.615 505,972 +0.14(+3.88%)
Dec 29, 2020 3.560 3.560 3.429 3.480 493,015 -0.02(-0.57%)
Dec 28, 2020 3.600 3.774 3.428 3.500 615,863 +0.04(+1.19%)
Dec 24, 2020 3.728 3.728 3.380 3.459 271,810 -0.09(-2.56%)
Dec 23, 2020 3.300 3.550 3.299 3.550 542,304 +0.25(+7.48%)
Dec 22, 2020 3.500 3.500 3.300 3.303 453,822 -0.07(-1.99%)
Dec 21, 2020 3.350 3.400 3.200 3.370 652,861 -0.18(-5.07%)
Dec 18, 2020 3.835 3.835 3.550 3.550 517,980 -0.15(-4.05%)
Dec 17, 2020 3.800 3.800 3.600 3.700 433,702 -0.02(-0.59%)
Dec 16, 2020 3.989 3.989 3.650 3.722 636,802 -0.17(-4.32%)
Dec 15, 2020 3.939 4.080 3.770 3.890 523,417 -0.05(-1.24%)
Dec 14, 2020 4.295 4.564 3.910 3.939 1,302,041 -0.19(-4.62%)
Dec 11, 2020 4.103 4.200 3.705 4.130 1,048,800 +0.23(+5.90%)
Dec 10, 2020 3.600 4.000 3.600 3.900 1,362,559 +0.30(+8.33%)
Dec 09, 2020 3.800 4.000 3.500 3.600 1,018,179 -0.20(-5.26%)
Dec 08, 2020 4.100 4.200 3.600 3.800 4,396,023 +0.75(+24.75%)
Dec 07, 2020 3.248 3.248 3.000 3.046 672,846 -0.05(-1.55%)
Dec 04, 2020 2.900 3.180 2.870 3.094 763,020 +0.39(+14.59%)
Dec 03, 2020 2.900 3.000 2.700 2.700 554,503 -0.20(-6.83%)
Dec 02, 2020 2.750 2.900 2.630 2.898 384,578 +0.10(+3.57%)
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.