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

Gran Tierra Energy Inc (NY: GTE )

9.270 +0.020 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Oct 30, 2020 2.000 2.037 1.852 1.900 128,400 -0.04(-1.91%)
Oct 29, 2020 2.030 2.030 1.810 1.937 136,759 -0.01(-0.67%)
Oct 28, 2020 2.028 2.099 1.802 1.950 382,644 -0.13(-6.11%)
Oct 27, 2020 2.100 2.149 2.044 2.077 123,598 -0.00(-0.10%)
Oct 26, 2020 2.200 2.200 2.036 2.079 151,226 -0.10(-4.50%)
Oct 23, 2020 2.200 2.245 2.152 2.177 190,210 -0.02(-1.00%)
Oct 22, 2020 2.240 2.240 2.155 2.199 144,374 +0.03(+1.52%)
Oct 21, 2020 2.249 2.252 2.152 2.166 102,044 +0.00(+0.09%)
Oct 20, 2020 2.252 2.252 2.123 2.164 115,580 +0.01(+0.23%)
Oct 19, 2020 2.165 2.228 2.146 2.159 121,826 -0.01(-0.28%)
Oct 16, 2020 2.200 2.200 2.114 2.165 148,990 -0.00(-0.14%)
Oct 15, 2020 2.200 2.200 2.140 2.168 98,110 -0.04(-2.03%)
Oct 14, 2020 2.220 2.253 2.165 2.213 149,802 +0.01(+0.36%)
Oct 13, 2020 2.237 2.299 2.180 2.205 220,782 -0.07(-3.16%)
Oct 12, 2020 2.300 2.316 2.220 2.277 408,474 -0.03(-1.51%)
Oct 09, 2020 2.300 2.590 2.277 2.312 1,611,730 +0.05(+2.08%)
Oct 08, 2020 2.251 2.309 2.209 2.265 328,575 +0.03(+1.43%)
Oct 07, 2020 2.271 2.350 2.151 2.233 154,199 -0.04(-1.67%)
Oct 06, 2020 2.300 2.400 2.262 2.271 169,790 -0.04(-1.77%)
Oct 05, 2020 2.336 2.364 2.269 2.312 121,408 +0.02(+0.96%)
Oct 02, 2020 2.230 2.334 2.205 2.290 153,720 +0.01(+0.62%)
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.