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

Gran Tierra Energy Inc (NY: GTE )

8.260 +0.110 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 15.70 16.60 15.60 15.70 751,044 -0.70(-4.27%)
Mar 30, 2022 15.90 16.80 15.80 16.40 574,132 +0.60(+3.80%)
Mar 29, 2022 15.40 15.90 14.90 15.80 668,355 -0.30(-1.86%)
Mar 28, 2022 16.60 16.70 15.80 16.10 637,722 -0.90(-5.29%)
Mar 25, 2022 16.30 17.20 16.10 17.00 583,859 +0.60(+3.66%)
Mar 24, 2022 16.70 17.00 16.30 16.40 544,016 -0.40(-2.38%)
Mar 23, 2022 15.90 17.40 15.80 16.80 972,404 +1.20(+7.69%)
Mar 22, 2022 16.20 16.30 15.20 15.60 517,498 -0.50(-3.11%)
Mar 21, 2022 15.40 16.40 15.20 16.10 791,117 +1.00(+6.62%)
Mar 18, 2022 15.10 15.20 14.40 15.10 515,787 +0.30(+2.03%)
Mar 17, 2022 14.60 15.50 14.50 14.80 867,870 +0.90(+6.47%)
Mar 16, 2022 14.00 14.70 13.80 13.90 801,112 +0.00(+0.00%)
Mar 15, 2022 12.30 14.10 11.90 13.90 1,772,425 -0.10(-0.71%)
Mar 14, 2022 14.20 14.80 13.30 14.00 1,330,483 -1.80(-11.39%)
Mar 11, 2022 16.20 16.75 15.50 15.80 699,943 -0.80(-4.82%)
Mar 10, 2022 16.10 16.80 15.80 16.60 800,519 +0.60(+3.75%)
Mar 09, 2022 17.10 17.25 15.60 16.00 1,581,258 -2.00(-11.11%)
Mar 08, 2022 19.00 20.20 16.80 18.00 3,259,000 +0.20(+1.12%)
Mar 07, 2022 16.00 17.90 15.70 17.80 2,264,961 +2.50(+16.34%)
Mar 04, 2022 14.30 15.50 14.00 15.30 1,157,823 +1.20(+8.51%)
Mar 03, 2022 15.10 15.40 13.50 14.10 1,407,281 -1.00(-6.62%)
Mar 02, 2022 14.70 15.20 14.40 15.10 1,062,288 +0.70(+4.86%)
Mar 01, 2022 14.00 14.80 13.90 14.40 764,582 +0.40(+2.86%)
Feb 28, 2022 14.10 14.10 13.50 14.00 720,504 +0.20(+1.45%)
Feb 25, 2022 14.60 14.60 13.30 13.80 790,279 -0.40(-2.82%)
Feb 24, 2022 13.90 14.50 13.15 14.20 1,335,119 +1.00(+7.58%)
Feb 23, 2022 13.60 13.70 12.81 13.20 515,048 +0.30(+2.33%)
Feb 22, 2022 13.20 13.70 12.80 12.90 854,347 +0.30(+2.38%)
Feb 18, 2022 12.60 0 -0.50(-3.82%)
Feb 17, 2022 12.70 13.60 12.50 13.10 720,669 +0.40(+3.15%)
Feb 16, 2022 13.00 13.80 12.50 12.70 752,193 -0.20(-1.55%)
Feb 15, 2022 12.60 13.00 12.00 12.90 751,368 -0.10(-0.77%)
Feb 14, 2022 12.50 13.20 12.10 13.00 1,082,906 +0.40(+3.17%)
Feb 11, 2022 11.20 12.60 11.20 12.60 1,402,582 +1.60(+14.55%)
Feb 10, 2022 10.60 11.50 10.52 11.00 755,996 +0.30(+2.80%)
Feb 09, 2022 10.60 10.75 10.40 10.70 405,497 +0.00(+0.00%)
Feb 08, 2022 11.10 11.10 10.40 10.70 399,830 -0.30(-2.73%)
Feb 07, 2022 10.90 11.00 10.40 11.00 587,628 +0.40(+3.77%)
Feb 04, 2022 10.90 11.40 10.50 10.60 969,052 -0.10(-0.93%)
Feb 03, 2022 10.00 10.80 10.70 866,751 +0.50(+4.90%)
Feb 02, 2022 9.800 10.40 9.321 10.20 1,156,296 +0.60(+6.25%)
Feb 01, 2022 8.915 9.600 8.883 9.600 590,670 +0.52(+5.74%)
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%)
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.