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

Gran Tierra Energy Inc (NY: GTE )

8.880 +0.240 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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%)
Dec 01, 2020 2.825 2.923 2.705 2.798 389,387 -0.03(-0.96%)
Nov 30, 2020 3.046 3.050 2.812 2.825 746,170 -0.22(-7.26%)
Nov 27, 2020 3.000 3.100 2.951 3.046 232,840 -0.03(-0.81%)
Nov 25, 2020 3.100 3.101 2.828 3.071 458,880 -0.11(-3.37%)
Nov 24, 2020 3.600 3.600 2.941 3.178 1,809,118 +0.12(+3.86%)
Nov 23, 2020 2.400 3.067 2.350 3.060 1,218,668 +0.74(+31.95%)
Nov 20, 2020 2.300 2.350 2.230 2.319 183,760 +0.02(+0.83%)
Nov 19, 2020 2.300 2.300 2.200 2.300 162,531 +0.01(+0.44%)
Nov 18, 2020 2.300 2.371 2.253 2.290 412,736 +0.04(+1.60%)
Nov 17, 2020 2.300 2.307 2.164 2.254 343,251 -0.05(-2.00%)
Nov 16, 2020 2.200 2.300 2.200 2.300 406,104 +0.17(+7.88%)
Nov 13, 2020 2.200 2.200 2.100 2.132 198,370 +0.04(+1.81%)
Nov 12, 2020 2.300 2.331 2.071 2.094 216,144 -0.24(-10.21%)
Nov 11, 2020 2.438 2.470 2.320 2.332 318,108 +0.03(+1.26%)
Nov 10, 2020 2.290 2.316 2.136 2.303 270,737 +0.11(+4.87%)
Nov 09, 2020 2.100 2.298 2.014 2.196 504,767 +0.21(+10.41%)
Nov 06, 2020 1.980 2.088 1.930 1.989 182,900 -0.01(-0.55%)
Nov 05, 2020 2.100 2.100 2.000 2.000 156,810 +0.02(+1.06%)
Nov 04, 2020 2.200 2.200 1.937 1.979 152,369 -0.15(-6.83%)
Nov 03, 2020 2.000 2.150 1.999 2.124 242,477 +0.12(+6.20%)
Nov 02, 2020 1.900 2.000 1.900 2.000 155,194 +0.10(+5.26%)
Oct 30, 2020 2.000 2.037 1.852 1.900 128,400 -0.04(-1.91%)
Oct 29, 2020 2.030 2.030 1.810 1.937 136,759 -0.01(-0.67%)
Oct 28, 2020 2.028 2.099 1.802 1.950 382,644 -0.13(-6.11%)
Oct 27, 2020 2.100 2.149 2.044 2.077 123,598 -0.00(-0.10%)
Oct 26, 2020 2.200 2.200 2.036 2.079 151,226 -0.10(-4.50%)
Oct 23, 2020 2.200 2.245 2.152 2.177 190,210 -0.02(-1.00%)
Oct 22, 2020 2.240 2.240 2.155 2.199 144,374 +0.03(+1.52%)
Oct 21, 2020 2.249 2.252 2.152 2.166 102,044 +0.00(+0.09%)
Oct 20, 2020 2.252 2.252 2.123 2.164 115,580 +0.01(+0.23%)
Oct 19, 2020 2.165 2.228 2.146 2.159 121,826 -0.01(-0.28%)
Oct 16, 2020 2.200 2.200 2.114 2.165 148,990 -0.00(-0.14%)
Oct 15, 2020 2.200 2.200 2.140 2.168 98,110 -0.04(-2.03%)
Oct 14, 2020 2.220 2.253 2.165 2.213 149,802 +0.01(+0.36%)
Oct 13, 2020 2.237 2.299 2.180 2.205 220,782 -0.07(-3.16%)
Oct 12, 2020 2.300 2.316 2.220 2.277 408,474 -0.03(-1.51%)
Oct 09, 2020 2.300 2.590 2.277 2.312 1,611,730 +0.05(+2.08%)
Oct 08, 2020 2.251 2.309 2.209 2.265 328,575 +0.03(+1.43%)
Oct 07, 2020 2.271 2.350 2.151 2.233 154,199 -0.04(-1.67%)
Oct 06, 2020 2.300 2.400 2.262 2.271 169,790 -0.04(-1.77%)
Oct 05, 2020 2.336 2.364 2.269 2.312 121,408 +0.02(+0.96%)
Oct 02, 2020 2.230 2.334 2.205 2.290 153,720 +0.01(+0.62%)
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.