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

Gran Tierra Energy Inc (NY: GTE )

8.370 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2024 5.550 5.860 5.430 5.580 865,863 +0.04(+0.72%)
Jan 30, 2024 5.340 5.600 5.340 5.540 397,720 +0.11(+2.03%)
Jan 29, 2024 5.390 5.440 5.260 5.430 391,480 +0.03(+0.56%)
Jan 26, 2024 5.210 5.400 5.180 5.400 504,483 +0.19(+3.65%)
Jan 25, 2024 5.260 5.260 5.060 5.210 449,484 +0.04(+0.77%)
Jan 24, 2024 4.990 5.290 4.980 5.170 895,450 +0.23(+4.66%)
Jan 23, 2024 4.890 5.050 4.890 4.940 274,162 -0.03(-0.60%)
Jan 22, 2024 4.810 4.985 4.750 4.970 390,330 +0.11(+2.26%)
Jan 19, 2024 4.840 4.860 4.720 4.860 302,082 +0.03(+0.62%)
Jan 18, 2024 4.880 4.880 4.760 4.830 345,872 -0.05(-1.02%)
Jan 17, 2024 4.900 4.965 4.780 4.880 442,605 -0.16(-3.17%)
Jan 16, 2024 5.100 5.145 5.010 5.040 326,019 -0.08(-1.56%)
Jan 12, 2024 5.250 5.255 5.100 5.120 327,025 -0.01(-0.19%)
Jan 11, 2024 5.230 5.230 5.105 5.130 304,257 -0.05(-0.97%)
Jan 10, 2024 5.310 5.340 5.160 5.180 272,289 -0.10(-1.89%)
Jan 09, 2024 5.540 5.550 5.280 5.280 293,842 -0.27(-4.86%)
Jan 08, 2024 5.500 5.585 5.410 5.550 318,563 -0.11(-1.94%)
Jan 05, 2024 5.450 5.670 5.435 5.660 368,118 +0.24(+4.43%)
Jan 04, 2024 5.610 5.630 5.395 5.420 481,391 -0.20(-3.56%)
Jan 03, 2024 5.610 5.720 5.520 5.620 482,525 -0.02(-0.35%)
Jan 02, 2024 5.660 5.785 5.600 5.640 302,748 +0.00(+0.00%)
Dec 29, 2023 5.700 5.700 5.590 5.640 355,334 -0.02(-0.35%)
Dec 28, 2023 5.710 5.770 5.660 5.660 298,121 -0.12(-2.08%)
Dec 27, 2023 5.880 5.880 5.700 5.780 388,862 -0.08(-1.37%)
Dec 26, 2023 5.820 5.890 5.815 5.860 337,792 +0.09(+1.56%)
Dec 22, 2023 5.850 5.900 5.720 5.770 325,515 -0.07(-1.20%)
Dec 21, 2023 5.800 5.910 5.790 5.840 325,096 +0.09(+1.57%)
Dec 20, 2023 5.920 5.980 5.730 5.750 644,384 -0.16(-2.71%)
Dec 19, 2023 5.810 5.910 5.760 5.910 395,712 +0.13(+2.25%)
Dec 18, 2023 5.860 5.960 5.780 5.780 283,452 +0.02(+0.35%)
Dec 15, 2023 5.900 5.900 5.700 5.760 358,594 -0.12(-2.04%)
Dec 14, 2023 5.800 5.975 5.765 5.880 366,433 +0.17(+2.98%)
Dec 13, 2023 5.510 5.710 5.410 5.710 434,646 +0.19(+3.44%)
Dec 12, 2023 5.670 5.670 5.465 5.520 351,303 -0.23(-4.00%)
Dec 11, 2023 5.840 5.855 5.710 5.750 273,401 -0.14(-2.38%)
Dec 08, 2023 5.840 5.910 5.800 5.890 176,654 +0.09(+1.55%)
Dec 07, 2023 5.900 5.910 5.735 5.800 280,531 -0.08(-1.36%)
Dec 06, 2023 6.030 6.100 5.830 5.880 420,678 -0.20(-3.29%)
Dec 05, 2023 6.180 6.220 6.040 6.080 338,438 -0.10(-1.62%)
Dec 04, 2023 6.370 6.370 6.180 6.180 318,330 -0.25(-3.89%)
Dec 01, 2023 6.320 6.550 6.250 6.430 329,202 +0.09(+1.42%)
Nov 30, 2023 6.400 6.590 6.220 6.340 324,345 +0.02(+0.32%)
Nov 29, 2023 6.430 6.518 6.320 6.320 253,684 -0.07(-1.10%)
Nov 28, 2023 6.290 6.410 6.200 6.390 261,693 +0.09(+1.43%)
Nov 27, 2023 6.310 6.370 6.215 6.300 188,897 -0.10(-1.56%)
Nov 24, 2023 6.180 6.400 6.180 6.400 193,842 +0.20(+3.23%)
Nov 22, 2023 6.110 6.240 6.050 6.200 358,094 -0.07(-1.12%)
Nov 21, 2023 6.260 6.360 6.215 6.270 233,581 -0.07(-1.10%)
Nov 20, 2023 6.500 6.560 6.300 6.340 323,642 -0.06(-0.94%)
Nov 17, 2023 6.180 6.495 6.170 6.400 502,355 +0.36(+5.96%)
Nov 16, 2023 6.150 6.165 5.950 6.040 580,022 -0.18(-2.89%)
Nov 15, 2023 6.370 6.448 6.165 6.220 414,238 -0.23(-3.57%)
Nov 14, 2023 6.250 6.460 6.250 6.450 235,826 +0.31(+5.05%)
Nov 13, 2023 6.200 6.300 6.120 6.140 278,464 -0.07(-1.13%)
Nov 10, 2023 6.190 6.280 6.040 6.210 243,681 +0.12(+1.97%)
Nov 09, 2023 6.230 6.440 6.040 6.090 580,402 +0.01(+0.16%)
Nov 08, 2023 6.210 6.310 6.050 6.080 420,643 -0.23(-3.65%)
Nov 07, 2023 6.700 6.700 6.270 6.310 547,646 -0.52(-7.61%)
Nov 06, 2023 6.960 7.020 6.790 6.830 268,020 -0.11(-1.59%)
Nov 03, 2023 7.080 7.170 6.810 6.940 571,705 -0.12(-1.70%)
Nov 02, 2023 6.630 7.090 6.620 7.060 1,126,997 +0.55(+8.45%)
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.