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 29, 2008 50.20 51.50 49.00 49.00 135,210 -0.90(-1.80%)
Aug 28, 2008 51.10 51.20 48.20 49.90 118,338 +0.00(+0.00%)
Aug 27, 2008 48.00 50.30 48.00 49.90 170,750 +2.40(+5.05%)
Aug 26, 2008 46.00 47.60 46.00 47.50 104,796 +2.00(+4.40%)
Aug 25, 2008 47.40 48.00 44.50 45.50 60,601 -0.60(-1.30%)
Aug 22, 2008 47.00 47.40 45.00 46.10 79,656 -1.10(-2.33%)
Aug 21, 2008 45.10 48.50 45.10 47.20 181,636 +2.90(+6.55%)
Aug 20, 2008 44.30 46.40 42.70 44.30 152,425 +0.90(+2.07%)
Aug 19, 2008 42.00 43.90 39.90 43.40 219,822 +0.70(+1.64%)
Aug 18, 2008 45.10 45.80 42.50 42.70 71,362 -1.60(-3.61%)
Aug 15, 2008 46.50 47.60 43.20 44.30 0 -2.40(-5.14%)
Aug 14, 2008 50.30 50.30 46.00 46.70 110,396 -1.10(-2.30%)
Aug 13, 2008 46.10 48.50 46.00 47.80 133,114 +1.80(+3.91%)
Aug 12, 2008 47.30 49.00 45.80 46.00 81,986 -2.00(-4.17%)
Aug 11, 2008 50.70 54.50 45.50 48.00 150,470 -3.60(-6.98%)
Aug 08, 2008 50.70 51.60 48.10 51.60 112,542 -0.20(-0.39%)
Aug 07, 2008 52.40 54.00 51.00 51.80 227,495 +1.60(+3.19%)
Aug 06, 2008 42.10 51.00 42.10 50.20 297,407 +8.10(+19.24%)
Aug 05, 2008 44.40 45.80 40.20 42.10 286,520 -3.00(-6.65%)
Aug 04, 2008 50.90 51.50 44.00 45.10 143,081 -4.40(-8.89%)
Aug 01, 2008 50.70 50.76 48.10 49.50 126,528 -1.20(-2.37%)
Jul 31, 2008 53.00 53.50 49.70 50.70 155,952 -2.40(-4.52%)
Jul 30, 2008 50.80 54.00 48.60 53.10 255,431 +2.40(+4.73%)
Jul 29, 2008 50.70 55.80 47.40 50.70 416,232 -5.00(-8.98%)
Jul 28, 2008 57.10 58.50 55.40 55.70 78,940 -1.80(-3.13%)
Jul 25, 2008 57.30 60.40 57.30 57.50 94,870 +0.20(+0.35%)
Jul 24, 2008 59.50 61.10 55.80 57.30 118,182 -1.70(-2.88%)
Jul 23, 2008 63.30 63.30 58.60 59.00 117,635 -6.00(-9.23%)
Jul 22, 2008 65.00 67.40 61.20 65.00 167,909 -1.20(-1.81%)
Jul 21, 2008 60.00 66.40 59.00 66.20 122,196 +7.70(+13.16%)
Jul 18, 2008 59.10 60.50 56.70 58.50 121,103 -0.20(-0.34%)
Jul 17, 2008 61.50 64.50 56.90 58.70 175,312 -2.50(-4.08%)
Jul 16, 2008 63.50 67.30 59.50 61.20 311,336 -6.50(-9.60%)
Jul 15, 2008 70.00 70.50 65.60 67.70 108,418 -2.90(-4.11%)
Jul 14, 2008 71.50 71.90 68.50 70.60 73,982 -0.70(-0.98%)
Jul 11, 2008 72.80 74.50 68.00 71.30 127,434 +0.30(+0.42%)
Jul 10, 2008 65.30 71.40 65.00 71.00 130,719 +5.90(+9.06%)
Jul 09, 2008 67.50 71.50 64.80 65.10 171,769 -1.80(-2.69%)
Jul 08, 2008 69.90 69.90 61.00 66.90 293,377 -2.30(-3.32%)
Jul 07, 2008 69.70 73.60 68.10 69.20 175,175 -0.80(-1.14%)
Jul 04, 2008 71.40 72.80 67.50 70.00 186,311 +0.00(+0.00%)
Jul 03, 2008 71.40 72.80 67.50 70.00 186,311 -2.80(-3.85%)
Jul 02, 2008 79.40 79.50 71.60 72.80 280,176 -6.50(-8.20%)
Jul 01, 2008 81.40 81.40 75.00 79.30 259,678 -0.40(-0.50%)
Jun 30, 2008 86.40 86.40 79.00 79.70 401,430 -2.80(-3.39%)
Jun 27, 2008 80.00 83.10 76.59 82.50 1,184,380 +6.50(+8.55%)
Jun 26, 2008 70.80 76.60 69.60 76.00 321,060 +5.80(+8.26%)
Jun 25, 2008 71.70 72.10 63.60 70.20 407,078 -2.30(-3.17%)
Jun 24, 2008 75.60 76.00 71.50 72.50 180,460 -2.00(-2.68%)
Jun 23, 2008 76.30 76.60 72.80 74.50 168,048 +0.00(+0.00%)
Jun 20, 2008 77.50 79.00 70.10 74.50 369,337 -3.00(-3.87%)
Jun 19, 2008 86.00 87.76 67.50 77.50 565,019 -5.00(-6.06%)
Jun 18, 2008 80.10 82.80 78.30 82.50 430,143 +5.00(+6.45%)
Jun 17, 2008 78.00 79.90 75.60 77.50 310,603 +1.50(+1.97%)
Jun 16, 2008 73.40 77.60 71.00 76.00 220,246 +5.90(+8.42%)
Jun 13, 2008 70.50 71.40 68.80 70.10 177,416 +0.10(+0.14%)
Jun 12, 2008 69.50 70.40 66.10 70.00 196,168 +1.20(+1.74%)
Jun 11, 2008 69.40 70.70 67.50 68.80 340,701 +3.00(+4.56%)
Jun 10, 2008 66.30 69.00 64.70 65.80 265,528 +0.80(+1.23%)
Jun 09, 2008 62.20 65.00 61.10 65.00 200,346 +4.30(+7.08%)
Jun 06, 2008 61.20 61.80 59.10 60.70 112,535 +0.10(+0.17%)
Jun 05, 2008 59.50 60.60 58.50 60.60 95,725 +1.20(+2.02%)
Jun 04, 2008 59.20 59.70 56.90 59.40 108,759 -0.10(-0.17%)
Jun 03, 2008 59.80 62.20 57.50 59.50 206,690 -0.20(-0.34%)
Jun 02, 2008 58.00 59.90 55.20 59.70 132,861 +1.80(+3.11%)
May 30, 2008 61.00 61.00 56.50 57.90 68,847 +1.10(+1.94%)
May 29, 2008 58.10 60.00 55.70 56.80 117,847 -2.20(-3.73%)
May 28, 2008 59.20 59.80 55.10 59.00 186,081 -0.50(-0.84%)
May 27, 2008 60.90 61.90 59.00 59.50 142,109 +1.30(+2.23%)
May 26, 2008 64.70 65.00 50.50 58.20 0 +0.00(+0.00%)
May 23, 2008 64.70 65.00 50.50 58.20 392,766 -6.20(-9.63%)
May 22, 2008 67.40 67.90 63.30 64.40 206,235 -1.60(-2.42%)
May 21, 2008 64.90 70.00 64.40 66.00 401,423 +2.90(+4.60%)
May 20, 2008 60.00 64.40 59.80 63.10 284,712 +3.60(+6.05%)
May 19, 2008 60.00 61.70 59.00 59.50 133,781 +0.47(+0.80%)
May 16, 2008 59.90 61.00 58.50 59.03 179,948 +0.33(+0.56%)
May 15, 2008 58.00 60.70 57.60 58.70 203,057 +2.00(+3.53%)
May 14, 2008 54.50 57.70 54.40 56.70 143,010 +2.40(+4.42%)
May 13, 2008 53.00 54.80 52.20 54.30 143,084 +2.00(+3.82%)
May 12, 2008 53.10 54.00 50.70 52.30 232,597 -2.60(-4.74%)
May 09, 2008 55.90 57.50 54.00 54.90 103,917 +0.60(+1.10%)
May 08, 2008 54.70 55.90 52.60 54.30 153,439 +0.60(+1.12%)
May 07, 2008 50.50 57.00 50.30 53.70 336,372 +3.62(+7.22%)
May 06, 2008 47.50 50.50 46.40 50.08 218,026 +3.68(+7.94%)
May 05, 2008 47.40 47.80 46.00 46.40 97,362 +0.00(+0.00%)
May 02, 2008 42.90 48.20 42.10 46.40 129,681 +2.20(+4.98%)
May 01, 2008 45.00 46.50 43.50 44.20 82,293 -0.80(-1.78%)
Apr 30, 2008 46.10 47.50 44.50 45.00 63,236 -1.60(-3.43%)
Apr 29, 2008 46.90 47.00 44.50 46.60 154,210 +0.40(+0.87%)
Apr 28, 2008 43.40 46.50 42.60 46.20 84,606 +3.40(+7.94%)
Apr 25, 2008 41.90 43.40 41.80 42.80 79,979 +0.50(+1.18%)
Apr 24, 2008 43.00 43.00 41.60 42.30 58,664 -0.20(-0.47%)
Apr 23, 2008 42.10 42.90 41.00 42.50 100,465 +1.00(+2.41%)
Apr 22, 2008 41.60 42.50 40.50 41.50 166,388 +0.70(+1.72%)
Apr 21, 2008 40.80 41.50 40.20 40.80 65,915 +0.30(+0.74%)
Apr 18, 2008 39.80 41.20 39.40 40.50 59,469 +0.30(+0.75%)
Apr 17, 2008 40.00 40.90 39.10 40.20 78,563 +0.70(+1.77%)
Apr 16, 2008 41.70 42.00 39.30 39.50 140,651 -2.40(-5.73%)
Apr 15, 2008 40.80 42.00 39.50 41.90 139,088 +3.00(+7.71%)
Apr 14, 2008 42.90 43.00 38.50 38.90 112,676 -3.60(-8.47%)
Apr 11, 2008 42.70 43.80 41.00 42.50 152,210 -0.40(-0.93%)
Apr 10, 2008 39.10 43.90 38.80 42.90 323,445 +3.90(+10.00%)
Apr 09, 2008 41.00 41.00 38.60 39.00 52,378 +0.30(+0.78%)
Apr 08, 2008 40.30 40.30 38.70 38.70 26,155 -1.60(-3.97%)
Apr 07, 2008 40.20 41.00 38.30 40.30 149,470 +0.90(+2.28%)
Apr 04, 2008 37.00 39.80 36.70 39.40 116,730 +2.40(+6.49%)
Apr 03, 2008 35.00 37.00 35.00 37.00 62,880 +1.90(+5.41%)
Apr 02, 2008 33.30 35.60 33.30 35.10 44,290 +1.50(+4.46%)
Apr 01, 2008 33.10 34.20 32.90 33.60 29,460 +0.40(+1.20%)
Mar 31, 2008 35.20 35.40 32.90 33.20 50,880 -1.60(-4.60%)
Mar 28, 2008 34.70 35.30 34.30 34.80 53,190 -0.20(-0.57%)
Mar 27, 2008 35.90 36.10 34.90 35.00 64,470 -0.90(-2.51%)
Mar 26, 2008 35.80 36.10 35.70 35.90 35,890 +0.20(+0.56%)
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.