Skip to main content

Gran Tierra Energy Inc (NY: GTE )

8.170 +0.180 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.10 13.70 13.00 13.40 353,210 +0.60(+4.69%)
Jul 28, 2022 13.20 13.50 12.50 12.80 343,466 -0.30(-2.29%)
Jul 27, 2022 12.10 13.19 12.02 13.10 480,003 +1.00(+8.26%)
Jul 26, 2022 12.10 12.70 11.80 12.10 357,594 -0.10(-0.82%)
Jul 25, 2022 11.60 12.40 11.40 12.20 337,284 +0.70(+6.09%)
Jul 22, 2022 11.90 12.15 11.30 11.50 254,160 -0.50(-4.17%)
Jul 21, 2022 12.40 12.40 11.70 12.00 450,428 -0.70(-5.51%)
Jul 20, 2022 12.20 12.70 11.90 12.70 332,546 +0.50(+4.10%)
Jul 19, 2022 11.60 12.50 11.50 12.20 782,122 +0.70(+6.09%)
Jul 18, 2022 11.20 12.00 11.10 11.50 890,293 +0.70(+6.48%)
Jul 15, 2022 10.70 11.00 10.55 10.80 232,000 +0.20(+1.89%)
Jul 14, 2022 10.50 10.70 10.00 10.60 355,526 -0.30(-2.75%)
Jul 13, 2022 10.30 10.90 10.30 10.90 453,163 +0.40(+3.81%)
Jul 12, 2022 10.50 10.70 10.10 10.50 507,216 -0.40(-3.67%)
Jul 11, 2022 10.90 11.10 10.60 10.90 286,929 -0.40(-3.54%)
Jul 08, 2022 11.40 11.50 10.80 11.30 382,998 +0.10(+0.89%)
Jul 07, 2022 10.90 11.68 10.90 11.20 473,650 +0.60(+5.66%)
Jul 06, 2022 11.00 11.10 9.900 10.60 698,546 -0.40(-3.64%)
Jul 05, 2022 11.50 11.70 10.40 11.00 836,281 -0.50(-4.35%)
Jul 01, 2022 11.80 11.90 10.70 11.50 535,180 +0.00(+0.00%)
Jun 30, 2022 11.70 12.19 11.40 11.50 512,380 -0.60(-4.96%)
Jun 29, 2022 13.00 13.20 11.80 12.10 799,873 -0.70(-5.47%)
Jun 28, 2022 12.70 13.20 12.50 12.80 817,331 +0.50(+4.07%)
Jun 27, 2022 11.80 12.50 11.40 12.30 726,725 +1.00(+8.85%)
Jun 24, 2022 11.00 11.80 10.70 11.30 853,419 +0.40(+3.67%)
Jun 23, 2022 12.10 12.30 10.40 10.90 1,259,833 -1.00(-8.40%)
Jun 22, 2022 12.20 12.70 11.80 11.90 1,067,167 -1.30(-9.85%)
Jun 21, 2022 13.60 14.00 13.20 13.20 1,337,859 -1.00(-7.04%)
Jun 17, 2022 15.50 15.60 13.80 14.20 1,466,450 -1.10(-7.19%)
Jun 16, 2022 16.10 16.40 15.20 15.30 1,257,700 -1.40(-8.38%)
Jun 15, 2022 16.70 17.20 16.00 16.70 817,929 -0.10(-0.60%)
Jun 14, 2022 17.00 17.60 16.50 16.80 968,356 +0.20(+1.20%)
Jun 13, 2022 17.70 17.80 16.40 16.60 1,297,172 -1.90(-10.27%)
Jun 10, 2022 19.00 19.35 17.90 18.50 936,431 -0.80(-4.15%)
Jun 09, 2022 21.10 21.10 19.10 19.30 1,062,985 -1.70(-8.10%)
Jun 08, 2022 20.40 21.50 20.30 21.00 1,651,402 +0.80(+3.96%)
Jun 07, 2022 18.50 20.30 18.20 20.20 1,625,977 +1.70(+9.19%)
Jun 06, 2022 18.90 19.00 18.25 18.50 454,117 -0.10(-0.54%)
Jun 03, 2022 18.00 18.60 17.80 18.60 559,486 +0.40(+2.20%)
Jun 02, 2022 17.50 18.50 17.30 18.20 554,958 +0.10(+0.55%)
Jun 01, 2022 18.10 18.40 17.30 18.10 755,699 -0.10(-0.55%)
May 31, 2022 18.30 19.20 17.20 18.20 2,220,389 +1.40(+8.33%)
May 27, 2022 17.10 17.30 16.80 16.80 511,922 -0.20(-1.18%)
May 26, 2022 16.70 17.50 16.60 17.00 818,292 +0.30(+1.80%)
May 25, 2022 15.50 16.80 15.40 16.70 875,755 +1.20(+7.74%)
May 24, 2022 15.20 15.70 14.90 15.50 616,525 +0.00(+0.00%)
May 23, 2022 15.10 15.70 14.70 15.50 567,365 +0.60(+4.03%)
May 20, 2022 15.20 15.60 14.60 14.90 488,347 -0.20(-1.32%)
May 19, 2022 14.60 15.50 14.50 15.10 670,042 +0.00(+0.00%)
May 18, 2022 16.10 16.20 14.90 15.10 652,593 -0.90(-5.63%)
May 17, 2022 16.10 16.50 15.80 16.00 767,710 +0.40(+2.56%)
May 16, 2022 14.80 15.90 14.80 15.60 601,119 +0.90(+6.12%)
May 13, 2022 14.20 15.20 14.20 14.70 946,088 +0.70(+5.00%)
May 12, 2022 14.00 14.50 13.60 14.00 1,141,069 -0.60(-4.11%)
May 11, 2022 14.70 15.50 14.50 14.60 696,662 +0.50(+3.55%)
May 10, 2022 14.10 14.80 13.60 14.10 659,094 +0.00(+0.00%)
May 09, 2022 15.60 15.80 14.00 14.10 948,631 -2.10(-12.96%)
May 06, 2022 16.10 16.40 15.50 16.20 718,106 +0.20(+1.25%)
May 05, 2022 16.60 17.00 15.70 16.00 936,811 -0.70(-4.19%)
May 04, 2022 17.00 17.50 15.80 16.70 1,177,145 -0.60(-3.47%)
May 03, 2022 16.00 17.50 15.95 17.30 918,714 +1.40(+8.81%)
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.