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 (%)
Jun 30, 2020 3.529 3.547 3.340 3.462 211,628 -0.10(-2.89%)
Jun 29, 2020 3.400 3.574 3.300 3.565 295,547 +0.12(+3.36%)
Jun 26, 2020 3.600 3.650 3.358 3.449 377,800 -0.25(-6.78%)
Jun 25, 2020 3.500 3.800 3.500 3.700 338,519 +0.01(+0.24%)
Jun 24, 2020 3.705 3.853 3.516 3.691 460,861 -0.20(-5.09%)
Jun 23, 2020 3.961 4.000 3.760 3.889 424,792 -0.01(-0.28%)
Jun 22, 2020 4.000 4.100 3.700 3.900 691,790 +0.01(+0.18%)
Jun 19, 2020 4.199 4.249 3.893 3.893 439,200 -0.14(-3.38%)
Jun 18, 2020 3.929 4.100 3.901 4.029 347,657 +0.04(+0.98%)
Jun 17, 2020 4.200 4.249 3.830 3.990 567,786 -0.30(-6.99%)
Jun 16, 2020 4.672 4.900 4.202 4.290 700,768 -0.01(-0.23%)
Jun 15, 2020 3.806 4.300 3.800 4.300 541,877 -0.05(-1.17%)
Jun 12, 2020 4.380 4.599 3.900 4.351 843,400 +0.45(+11.65%)
Jun 11, 2020 3.901 4.269 3.656 3.897 1,567,837 -1.08(-21.68%)
Jun 10, 2020 5.300 5.300 4.401 4.976 1,128,910 -0.72(-12.70%)
Jun 09, 2020 6.200 6.200 5.200 5.700 1,320,781 -0.70(-10.94%)
Jun 08, 2020 6.300 7.000 5.400 6.400 2,528,989 +1.77(+38.32%)
Jun 05, 2020 4.000 4.627 3.714 4.627 2,170,659 +1.15(+33.19%)
Jun 04, 2020 3.290 3.499 3.053 3.474 886,220 +0.07(+2.18%)
Jun 03, 2020 3.300 3.600 3.100 3.400 1,603,000 +0.33(+10.68%)
Jun 02, 2020 2.651 3.080 2.626 3.072 1,627,064 +0.65(+27.05%)
Jun 01, 2020 2.440 2.470 2.300 2.418 426,827 +0.04(+1.51%)
May 29, 2020 2.602 2.609 2.382 2.382 1,062,939 -0.22(-8.38%)
May 28, 2020 2.630 2.665 2.550 2.600 364,395 -0.06(-2.18%)
May 27, 2020 2.699 2.700 2.565 2.658 323,776 -0.01(-0.37%)
May 26, 2020 2.799 2.800 2.615 2.668 425,520 +0.08(+2.89%)
May 22, 2020 2.680 2.680 2.500 2.593 238,340 -0.02(-0.88%)
May 21, 2020 2.700 2.701 2.609 2.616 261,235 -0.06(-2.39%)
May 20, 2020 2.701 2.774 2.625 2.680 494,714 +0.09(+3.40%)
May 19, 2020 2.799 2.799 2.545 2.592 509,761 -0.17(-6.19%)
May 18, 2020 2.499 2.799 2.424 2.763 636,143 +0.36(+15.12%)
May 15, 2020 2.425 2.486 2.349 2.400 452,550 -0.02(-0.62%)
May 14, 2020 2.500 2.600 2.250 2.415 435,726 -0.13(-5.29%)
May 13, 2020 2.775 2.801 2.401 2.550 760,762 -0.19(-6.80%)
May 12, 2020 2.800 2.999 2.650 2.736 1,329,541 -0.50(-15.58%)
May 11, 2020 3.025 3.241 2.912 3.241 614,006 +0.29(+9.86%)
May 08, 2020 2.901 2.950 2.784 2.950 389,470 +0.09(+3.15%)
May 07, 2020 2.999 3.034 2.801 2.860 413,503 -0.07(-2.26%)
May 06, 2020 3.200 3.200 2.900 2.926 538,985 -0.17(-5.40%)
May 05, 2020 3.200 3.300 3.050 3.093 532,800 +0.03(+1.01%)
May 04, 2020 3.100 3.300 3.000 3.062 498,259 +0.00(+0.10%)
May 01, 2020 3.354 3.447 3.050 3.059 485,880 -0.33(-9.87%)
Apr 30, 2020 3.400 3.499 3.130 3.394 1,139,890 +0.20(+6.13%)
Apr 29, 2020 3.000 3.241 3.000 3.198 841,996 +0.29(+10.09%)
Apr 28, 2020 2.928 3.017 2.801 2.905 553,903 +0.00(+0.17%)
Apr 27, 2020 3.100 3.200 2.800 2.900 677,004 -0.08(-2.85%)
Apr 24, 2020 3.500 3.899 2.900 2.985 1,948,780 +0.19(+6.61%)
Apr 23, 2020 2.700 2.900 2.600 2.800 862,435 +0.30(+11.87%)
Apr 22, 2020 2.500 2.750 2.440 2.503 346,350 +0.16(+6.60%)
Apr 21, 2020 2.450 2.525 2.310 2.348 399,074 -0.21(-8.10%)
Apr 20, 2020 2.500 2.700 2.375 2.555 403,414 -0.03(-1.28%)
Apr 17, 2020 2.775 2.775 2.450 2.588 418,230 -0.09(-3.25%)
Apr 16, 2020 2.800 2.899 2.602 2.675 151,402 -0.12(-4.46%)
Apr 15, 2020 3.140 3.140 2.400 2.800 531,964 -0.40(-12.50%)
Apr 14, 2020 3.169 3.399 3.105 3.200 216,179 +0.00(+0.03%)
Apr 13, 2020 3.415 3.529 3.030 3.199 325,895 -0.03(-0.81%)
Apr 09, 2020 3.690 3.800 3.101 3.225 600,370 -0.17(-5.15%)
Apr 08, 2020 3.299 3.400 3.150 3.400 260,723 +0.22(+7.02%)
Apr 07, 2020 3.075 3.299 3.000 3.177 340,070 +0.18(+6.04%)
Apr 06, 2020 2.900 3.075 2.842 2.996 295,517 -0.03(-1.02%)
Apr 03, 2020 3.025 3.148 2.675 3.027 538,140 +0.23(+8.11%)
Apr 02, 2020 2.500 3.200 2.400 2.800 1,183,757 +0.49(+21.32%)
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.