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 (%)
Aug 31, 2020 2.982 2.987 2.873 2.918 139,794 -0.06(-1.95%)
Aug 28, 2020 2.810 2.998 2.780 2.976 142,880 +0.17(+6.06%)
Aug 27, 2020 2.812 2.865 2.760 2.806 130,962 -0.06(-2.06%)
Aug 26, 2020 2.900 2.954 2.832 2.865 152,684 -0.03(-1.21%)
Aug 25, 2020 2.900 2.900 2.900 2.900 94,813 -0.04(-1.33%)
Aug 24, 2020 2.900 2.964 2.864 2.939 114,548 +0.06(+2.01%)
Aug 21, 2020 3.000 3.000 2.870 2.881 149,360 -0.09(-2.96%)
Aug 20, 2020 2.962 3.000 2.902 2.969 126,276 +0.01(+0.27%)
Aug 19, 2020 3.000 3.038 2.916 2.961 122,852 -0.02(-0.77%)
Aug 18, 2020 3.100 3.119 2.958 2.984 156,459 -0.08(-2.64%)
Aug 17, 2020 3.098 3.100 2.980 3.065 181,818 -0.03(-1.10%)
Aug 14, 2020 3.012 3.100 2.934 3.099 124,440 +0.07(+2.18%)
Aug 13, 2020 3.044 3.122 2.970 3.033 148,527 -0.10(-3.35%)
Aug 12, 2020 3.195 3.195 3.012 3.138 260,652 +0.01(+0.32%)
Aug 11, 2020 3.250 3.293 3.074 3.128 195,688 -0.05(-1.57%)
Aug 10, 2020 3.054 3.200 3.050 3.178 203,160 +0.14(+4.68%)
Aug 07, 2020 3.149 3.149 2.970 3.036 187,940 -0.06(-2.06%)
Aug 06, 2020 3.200 3.200 3.000 3.100 207,465 -0.04(-1.15%)
Aug 05, 2020 3.050 3.343 3.000 3.136 475,944 -0.04(-1.32%)
Aug 04, 2020 3.200 3.230 2.999 3.178 266,251 -0.02(-0.69%)
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.