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

Gran Tierra Energy Inc (NY: GTE )

8.820 +0.180 (+2.08%)
Streaming Delayed Price Updated: 12:37 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, 2020 3.046 3.050 2.812 2.825 746,170 -0.22(-7.26%)
Nov 27, 2020 3.000 3.100 2.951 3.046 232,840 -0.03(-0.81%)
Nov 25, 2020 3.100 3.101 2.828 3.071 458,880 -0.11(-3.37%)
Nov 24, 2020 3.600 3.600 2.941 3.178 1,809,118 +0.12(+3.86%)
Nov 23, 2020 2.400 3.067 2.350 3.060 1,218,668 +0.74(+31.95%)
Nov 20, 2020 2.300 2.350 2.230 2.319 183,760 +0.02(+0.83%)
Nov 19, 2020 2.300 2.300 2.200 2.300 162,531 +0.01(+0.44%)
Nov 18, 2020 2.300 2.371 2.253 2.290 412,736 +0.04(+1.60%)
Nov 17, 2020 2.300 2.307 2.164 2.254 343,251 -0.05(-2.00%)
Nov 16, 2020 2.200 2.300 2.200 2.300 406,104 +0.17(+7.88%)
Nov 13, 2020 2.200 2.200 2.100 2.132 198,370 +0.04(+1.81%)
Nov 12, 2020 2.300 2.331 2.071 2.094 216,144 -0.24(-10.21%)
Nov 11, 2020 2.438 2.470 2.320 2.332 318,108 +0.03(+1.26%)
Nov 10, 2020 2.290 2.316 2.136 2.303 270,737 +0.11(+4.87%)
Nov 09, 2020 2.100 2.298 2.014 2.196 504,767 +0.21(+10.41%)
Nov 06, 2020 1.980 2.088 1.930 1.989 182,900 -0.01(-0.55%)
Nov 05, 2020 2.100 2.100 2.000 2.000 156,810 +0.02(+1.06%)
Nov 04, 2020 2.200 2.200 1.937 1.979 152,369 -0.15(-6.83%)
Nov 03, 2020 2.000 2.150 1.999 2.124 242,477 +0.12(+6.20%)
Nov 02, 2020 1.900 2.000 1.900 2.000 155,194 +0.10(+5.26%)
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%)
Oct 01, 2020 2.290 2.338 2.268 2.276 97,455 -0.05(-2.02%)
Sep 30, 2020 2.350 2.418 2.300 2.323 143,660 -0.04(-1.82%)
Sep 29, 2020 2.500 2.500 2.285 2.366 216,789 -0.01(-0.55%)
Sep 28, 2020 2.520 2.520 2.355 2.379 126,729 -0.07(-2.86%)
Sep 25, 2020 2.600 2.600 2.400 2.449 126,160 -0.07(-2.89%)
Sep 24, 2020 2.625 2.647 2.421 2.522 227,203 +0.02(+0.88%)
Sep 23, 2020 2.600 2.795 2.435 2.500 380,791 +0.04(+1.58%)
Sep 22, 2020 2.410 2.479 2.400 2.461 72,808 +0.06(+2.54%)
Sep 21, 2020 2.600 2.600 2.300 2.400 120,576 -0.18(-7.05%)
Sep 18, 2020 2.650 2.680 2.530 2.582 74,630 -0.09(-3.48%)
Sep 17, 2020 2.676 2.700 2.516 2.675 156,521 -0.01(-0.37%)
Sep 16, 2020 2.600 2.761 2.461 2.685 312,439 +0.29(+12.11%)
Sep 15, 2020 2.300 2.450 2.277 2.395 154,235 +0.12(+5.27%)
Sep 14, 2020 2.320 2.364 2.252 2.275 174,044 -0.05(-2.15%)
Sep 11, 2020 2.320 2.420 2.320 2.325 147,790 -0.02(-1.06%)
Sep 10, 2020 2.401 2.444 2.350 2.350 111,169 -0.05(-2.08%)
Sep 09, 2020 2.400 2.500 2.400 2.400 113,857 -0.02(-0.99%)
Sep 08, 2020 2.600 2.600 2.300 2.424 309,057 -0.16(-6.23%)
Sep 04, 2020 2.640 2.673 2.511 2.585 213,460 -0.08(-2.82%)
Sep 03, 2020 2.697 2.700 2.626 2.660 122,271 -0.04(-1.41%)
Sep 02, 2020 2.726 2.805 2.500 2.698 285,044 -0.10(-3.75%)
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.