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

Gran Tierra Energy Inc (NY: GTE )

8.170 +0.180 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 8.854 9.160 9.079 362,897 +0.33(+3.76%)
Jan 28, 2022 8.667 8.988 8.457 8.750 205,250 +0.15(+1.74%)
Jan 27, 2022 8.900 9.160 8.466 8.600 284,383 -0.13(-1.47%)
Jan 26, 2022 9.110 9.200 8.531 8.728 384,863 -0.02(-0.25%)
Jan 25, 2022 8.200 8.787 7.901 8.750 339,081 +0.46(+5.54%)
Jan 24, 2022 8.200 8.308 7.570 8.291 464,808 -0.27(-3.14%)
Jan 21, 2022 8.700 9.140 8.330 8.560 423,468 -0.46(-5.09%)
Jan 20, 2022 9.100 9.530 8.999 9.019 332,175 -0.18(-1.95%)
Jan 19, 2022 8.978 9.200 8.750 9.198 363,665 +0.30(+3.35%)
Jan 18, 2022 8.900 9.090 8.612 8.900 390,819 +0.30(+3.49%)
Jan 14, 2022 8.600 0 +0.24(+2.85%)
Jan 13, 2022 8.637 8.688 8.206 8.362 156,161 -0.27(-3.08%)
Jan 12, 2022 8.600 8.799 8.500 8.628 230,072 +0.13(+1.51%)
Jan 11, 2022 8.100 8.600 7.903 8.500 296,048 +0.60(+7.59%)
Jan 10, 2022 8.001 8.070 7.710 7.900 169,122 -0.25(-3.07%)
Jan 07, 2022 8.000 8.199 7.959 8.150 95,265 -0.02(-0.21%)
Jan 06, 2022 8.200 8.300 7.900 8.167 175,080 +0.17(+2.09%)
Jan 05, 2022 8.400 8.587 7.870 8.000 252,387 -0.32(-3.86%)
Jan 04, 2022 7.949 8.420 7.900 8.321 286,788 +0.47(+6.00%)
Jan 03, 2022 7.600 7.979 7.611 7.850 119,629 +0.24(+3.14%)
Dec 31, 2021 7.783 7.999 7.413 7.611 218,624 -0.34(-4.26%)
Dec 30, 2021 8.000 8.081 7.809 7.950 171,455 -0.05(-0.62%)
Dec 29, 2021 7.800 8.079 7.641 8.000 248,698 +0.26(+3.31%)
Dec 28, 2021 8.000 8.099 7.632 7.744 183,185 -0.10(-1.29%)
Dec 27, 2021 7.710 8.100 7.500 7.845 205,510 +0.16(+2.10%)
Dec 23, 2021 7.680 7.781 7.401 7.684 178,135 -0.00(-0.07%)
Dec 22, 2021 7.400 7.800 7.301 7.689 288,375 +0.33(+4.47%)
Dec 21, 2021 7.110 7.400 7.110 7.360 193,002 +0.25(+3.55%)
Dec 20, 2021 6.900 7.108 6.618 7.108 185,183 -0.09(-1.28%)
Dec 17, 2021 7.150 7.355 6.900 7.200 191,363 -0.05(-0.63%)
Dec 16, 2021 7.000 7.498 7.000 7.246 338,850 +0.23(+3.25%)
Dec 15, 2021 6.700 7.100 6.339 7.018 231,896 +0.25(+3.66%)
Dec 14, 2021 7.000 7.053 6.621 6.770 191,242 -0.30(-4.27%)
Dec 13, 2021 7.284 7.390 6.891 7.072 183,435 -0.25(-3.39%)
Dec 10, 2021 7.448 7.645 7.180 7.320 180,086 +0.00(+0.00%)
Dec 09, 2021 7.400 7.500 7.301 7.320 168,297 -0.28(-3.67%)
Dec 08, 2021 7.700 7.690 7.391 7.599 202,916 -0.00(-0.03%)
Dec 07, 2021 7.400 7.760 7.390 7.601 196,830 +0.40(+5.57%)
Dec 06, 2021 6.800 7.200 6.581 7.200 241,045 +0.40(+5.88%)
Dec 03, 2021 7.150 7.250 6.630 6.800 302,794 -0.20(-2.86%)
Dec 02, 2021 6.644 7.100 6.317 7.000 435,901 +0.36(+5.36%)
Dec 01, 2021 7.080 7.150 6.610 6.644 374,641 -0.00(-0.03%)
Nov 30, 2021 7.000 7.250 6.606 6.646 724,656 -0.71(-9.69%)
Nov 29, 2021 7.500 7.539 7.030 7.359 334,350 +0.13(+1.81%)
Nov 26, 2021 7.400 7.400 7.000 7.228 496,333 -0.62(-7.92%)
Nov 24, 2021 7.599 7.910 7.410 7.850 234,307 +0.25(+3.29%)
Nov 23, 2021 7.605 7.835 7.312 7.600 349,028 +0.02(+0.26%)
Nov 22, 2021 7.600 7.880 7.420 7.580 344,134 -0.01(-0.17%)
Nov 19, 2021 7.900 7.979 7.500 7.593 489,778 -0.52(-6.39%)
Nov 18, 2021 8.200 8.350 8.003 8.111 259,996 -0.09(-1.11%)
Nov 17, 2021 8.400 8.633 8.000 8.202 566,658 -0.40(-4.63%)
Nov 16, 2021 8.700 8.734 8.485 8.600 205,978 -0.14(-1.60%)
Nov 15, 2021 8.800 8.800 8.450 8.740 319,651 -0.15(-1.73%)
Nov 12, 2021 8.530 8.900 8.431 8.894 361,278 +0.02(+0.27%)
Nov 11, 2021 8.300 8.870 8.302 8.870 404,776 +0.37(+4.35%)
Nov 10, 2021 8.500 8.500 339,707 -0.03(-0.39%)
Nov 09, 2021 8.687 8.700 8.401 8.533 382,761 -0.17(-1.91%)
Nov 08, 2021 8.700 8.800 8.495 8.699 387,505 +0.04(+0.47%)
Nov 05, 2021 8.553 8.699 8.250 8.658 340,316 +0.10(+1.12%)
Nov 04, 2021 8.907 8.974 8.320 8.562 477,364 -0.17(-1.95%)
Nov 03, 2021 8.900 9.035 8.503 8.732 666,604 -0.47(-5.08%)
Nov 02, 2021 10.00 10.00 8.700 9.199 1,052,909 -0.72(-7.23%)
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.