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

Gran Tierra Energy Inc (NY: GTE )

9.230 +0.050 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 8.572 8.590 8.343 8.343 318,205 -0.16(-1.85%)
Feb 27, 2023 8.560 8.609 8.382 8.500 309,114 -0.13(-1.48%)
Feb 24, 2023 8.501 8.692 8.381 8.628 205,126 +0.06(+0.68%)
Feb 23, 2023 8.800 8.850 8.300 8.570 370,956 -0.13(-1.49%)
Feb 22, 2023 8.300 8.850 8.300 8.700 503,650 +0.51(+6.18%)
Feb 21, 2023 8.529 8.550 8.100 8.194 436,649 -0.11(-1.28%)
Feb 17, 2023 8.590 8.750 8.199 8.300 633,782 -0.30(-3.54%)
Feb 16, 2023 8.905 8.926 8.600 8.605 408,980 -0.21(-2.39%)
Feb 15, 2023 8.968 8.975 8.650 8.816 386,102 -0.15(-1.64%)
Feb 14, 2023 9.100 9.189 8.830 8.963 179,522 -0.13(-1.41%)
Feb 13, 2023 9.037 9.295 8.900 9.091 167,028 -0.16(-1.72%)
Feb 10, 2023 8.973 9.278 8.801 9.250 410,060 +0.54(+6.26%)
Feb 09, 2023 9.000 9.120 8.700 8.705 330,356 -0.35(-3.81%)
Feb 08, 2023 9.200 9.295 8.922 9.050 187,835 -0.12(-1.36%)
Feb 07, 2023 8.600 9.196 8.600 9.175 341,076 +0.58(+6.69%)
Feb 06, 2023 9.000 9.000 8.580 8.600 289,893 -0.39(-4.37%)
Feb 03, 2023 8.920 9.201 8.801 8.993 270,094 +0.10(+1.08%)
Feb 02, 2023 9.336 9.499 8.800 8.897 504,636 -0.37(-4.02%)
Feb 01, 2023 9.606 9.698 9.055 9.270 362,028 -0.43(-4.41%)
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%)
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.