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

Gran Tierra Energy Inc (NY: GTE )

8.890 +0.250 (+2.89%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 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 (%)
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%)
Nov 01, 2023 6.470 6.800 6.360 6.510 747,618 +0.39(+6.37%)
Oct 31, 2023 6.090 6.290 5.970 6.120 269,503 +0.05(+0.82%)
Oct 30, 2023 6.200 6.330 5.970 6.070 280,945 -0.11(-1.78%)
Oct 27, 2023 6.120 6.210 5.970 6.180 325,448 +0.14(+2.32%)
Oct 26, 2023 6.200 6.200 5.970 6.040 454,343 -0.24(-3.82%)
Oct 25, 2023 6.060 6.320 6.040 6.280 300,808 +0.14(+2.28%)
Oct 24, 2023 6.150 6.190 5.980 6.140 344,903 -0.01(-0.16%)
Oct 23, 2023 6.390 6.510 6.140 6.150 366,328 -0.40(-6.11%)
Oct 20, 2023 6.630 6.700 6.490 6.550 375,295 -0.14(-2.09%)
Oct 19, 2023 6.810 6.810 6.619 6.690 265,591 -0.09(-1.33%)
Oct 18, 2023 6.940 6.940 6.700 6.780 349,400 -0.10(-1.45%)
Oct 17, 2023 6.640 6.960 6.610 6.880 269,768 +0.17(+2.53%)
Oct 16, 2023 6.820 6.820 6.575 6.710 266,935 -0.06(-0.89%)
Oct 13, 2023 6.730 6.955 6.680 6.770 505,079 +0.22(+3.36%)
Oct 12, 2023 6.800 6.800 6.450 6.550 197,336 -0.16(-2.38%)
Oct 11, 2023 6.760 6.790 6.560 6.710 191,179 -0.10(-1.47%)
Oct 10, 2023 6.550 6.840 6.550 6.810 426,046 +0.33(+5.09%)
Oct 09, 2023 6.330 6.710 6.300 6.480 548,199 +0.39(+6.40%)
Oct 06, 2023 6.020 6.161 5.890 6.090 231,736 +0.12(+2.01%)
Oct 05, 2023 5.910 6.120 5.890 5.970 358,840 -0.07(-1.16%)
Oct 04, 2023 6.430 6.435 5.910 6.040 599,281 -0.51(-7.79%)
Oct 03, 2023 6.350 6.550 6.300 6.550 268,313 +0.09(+1.39%)
Oct 02, 2023 6.890 6.900 6.310 6.460 451,030 -0.48(-6.92%)
Sep 29, 2023 7.120 7.210 6.875 6.940 369,803 -0.11(-1.56%)
Sep 28, 2023 7.010 7.140 6.938 7.050 401,895 +0.01(+0.14%)
Sep 27, 2023 6.600 7.040 6.580 7.040 526,083 +0.61(+9.49%)
Sep 26, 2023 6.500 6.620 6.380 6.430 272,968 -0.16(-2.43%)
Sep 25, 2023 6.430 6.610 6.540 6.590 210,381 +0.10(+1.54%)
Sep 22, 2023 6.570 6.690 6.480 6.490 244,558 +0.03(+0.46%)
Sep 21, 2023 6.700 6.740 6.420 6.460 275,506 -0.25(-3.73%)
Sep 20, 2023 6.640 6.880 6.640 6.710 277,015 +0.01(+0.15%)
Sep 19, 2023 6.860 7.030 6.660 6.700 475,287 -0.01(-0.15%)
Sep 18, 2023 6.580 6.810 6.500 6.710 299,588 +0.14(+2.13%)
Sep 15, 2023 6.690 6.730 6.550 6.570 216,463 -0.12(-1.79%)
Sep 14, 2023 6.440 6.710 6.435 6.690 287,076 +0.37(+5.85%)
Sep 13, 2023 6.460 6.500 6.240 6.320 222,673 -0.11(-1.71%)
Sep 12, 2023 6.280 6.490 6.280 6.430 284,277 +0.21(+3.38%)
Sep 11, 2023 6.340 6.440 6.190 6.220 224,522 -0.11(-1.74%)
Sep 08, 2023 6.400 6.400 6.280 6.330 266,697 +0.00(+0.00%)
Sep 07, 2023 6.560 6.640 6.330 6.330 171,136 -0.26(-3.95%)
Sep 06, 2023 6.600 6.700 6.510 6.590 180,733 +0.01(+0.15%)
Sep 05, 2023 6.500 6.810 6.500 6.580 357,588 +0.04(+0.61%)
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.