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 (%)
Apr 30, 2021 6.700 6.826 6.600 6.661 237,250 -0.17(-2.42%)
Apr 29, 2021 7.121 7.130 6.652 6.826 399,387 -0.06(-0.93%)
Apr 28, 2021 6.700 7.099 6.601 6.890 555,824 +0.29(+4.39%)
Apr 27, 2021 6.200 6.900 6.100 6.600 647,117 +0.54(+9.00%)
Apr 26, 2021 5.850 6.109 5.850 6.055 489,089 +0.18(+3.06%)
Apr 23, 2021 6.046 6.200 5.830 5.875 325,650 -0.10(-1.67%)
Apr 22, 2021 5.900 6.000 5.713 5.975 446,145 +0.15(+2.61%)
Apr 21, 2021 5.580 6.036 5.521 5.823 377,248 +0.02(+0.40%)
Apr 20, 2021 6.200 6.200 5.600 5.800 592,407 -0.30(-4.92%)
Apr 19, 2021 6.400 6.500 6.000 6.100 710,088 -0.38(-5.88%)
Apr 16, 2021 6.400 6.781 6.400 6.481 466,230 -0.22(-3.27%)
Apr 15, 2021 6.900 7.000 6.600 6.700 339,752 -0.30(-4.29%)
Apr 14, 2021 6.400 7.100 6.400 7.000 709,582 +0.53(+8.16%)
Apr 13, 2021 6.505 6.597 6.300 6.472 594,653 -0.09(-1.37%)
Apr 12, 2021 6.600 6.900 6.501 6.562 501,471 +0.03(+0.40%)
Apr 09, 2021 6.667 6.724 6.510 6.536 289,610 -0.10(-1.54%)
Apr 08, 2021 6.880 6.885 6.552 6.638 449,881 -0.20(-2.90%)
Apr 07, 2021 7.000 7.128 6.811 6.836 351,417 -0.14(-2.03%)
Apr 06, 2021 6.900 7.200 6.820 6.978 450,598 +0.10(+1.48%)
Apr 05, 2021 7.237 7.237 6.801 6.876 466,293 -0.36(-4.99%)
Apr 01, 2021 7.000 7.299 6.925 7.237 338,140 +0.24(+3.42%)
Mar 31, 2021 6.830 7.097 6.830 6.998 404,018 +0.23(+3.41%)
Mar 30, 2021 6.773 6.900 6.546 6.767 463,790 -0.03(-0.49%)
Mar 29, 2021 7.009 7.050 6.740 6.800 588,083 -0.26(-3.68%)
Mar 26, 2021 7.250 7.397 6.830 7.060 539,690 +0.06(+0.86%)
Mar 25, 2021 6.800 7.080 6.430 7.000 665,404 -0.20(-2.78%)
Mar 24, 2021 7.300 7.500 7.100 7.200 680,492 +0.10(+1.39%)
Mar 23, 2021 7.781 7.781 7.054 7.101 860,829 -0.80(-10.11%)
Mar 22, 2021 8.000 8.100 7.643 7.900 478,193 -0.14(-1.80%)
Mar 19, 2021 7.701 8.100 7.508 8.045 599,540 +0.45(+5.86%)
Mar 18, 2021 8.100 8.100 7.600 7.600 836,892 -0.63(-7.65%)
Mar 17, 2021 8.109 8.231 7.737 8.230 624,225 +0.09(+1.07%)
Mar 16, 2021 8.400 8.450 8.006 8.143 769,619 -0.38(-4.46%)
Mar 15, 2021 8.398 8.523 8.100 8.523 1,121,501 +0.17(+2.01%)
Mar 12, 2021 8.420 8.498 8.232 8.355 620,100 -0.11(-1.29%)
Mar 11, 2021 8.400 8.600 8.224 8.464 999,287 +0.16(+1.98%)
Mar 10, 2021 8.100 8.400 7.900 8.300 1,002,808 +0.26(+3.23%)
Mar 09, 2021 8.028 8.110 7.710 8.040 828,910 +0.14(+1.77%)
Mar 08, 2021 8.200 8.500 7.800 7.900 1,107,005 -0.12(-1.55%)
Mar 05, 2021 8.300 8.339 7.300 8.024 1,923,590 +0.45(+5.89%)
Mar 04, 2021 7.700 8.079 6.913 7.578 1,695,400 -0.22(-2.85%)
Mar 03, 2021 7.600 8.300 7.600 7.800 1,798,142 +0.29(+3.83%)
Mar 02, 2021 8.138 8.150 7.350 7.512 1,707,281 -0.66(-8.05%)
Mar 01, 2021 8.639 8.875 8.000 8.170 1,864,172 -0.35(-4.07%)
Feb 26, 2021 8.868 8.878 8.030 8.517 1,345,090 -0.38(-4.30%)
Feb 25, 2021 9.600 9.800 8.800 8.900 2,110,849 -1.02(-10.29%)
Feb 24, 2021 9.100 10.30 9.090 9.921 3,067,367 +0.97(+10.81%)
Feb 23, 2021 9.000 9.300 7.841 8.953 2,532,181 -0.71(-7.32%)
Feb 22, 2021 9.500 10.20 9.213 9.660 2,151,644 +0.16(+1.68%)
Feb 19, 2021 9.300 10.00 9.200 9.500 2,104,720 +0.20(+2.15%)
Feb 18, 2021 9.900 9.900 8.900 9.300 2,723,346 -0.70(-7.00%)
Feb 17, 2021 10.60 10.80 9.900 10.00 2,662,862 -0.80(-7.41%)
Feb 16, 2021 11.00 11.10 10.50 10.80 3,473,148 +0.50(+4.85%)
Feb 12, 2021 9.600 10.70 9.500 10.30 3,745,330 -0.30(-2.83%)
Feb 11, 2021 12.30 12.30 10.50 10.60 7,676,684 +0.50(+4.95%)
Feb 10, 2021 9.500 10.60 8.600 10.10 10,645,396 +1.90(+23.13%)
Feb 09, 2021 8.400 8.600 7.846 8.203 5,816,153 +0.58(+7.65%)
Feb 08, 2021 6.660 7.787 6.500 7.620 6,314,475 +1.12(+17.23%)
Feb 05, 2021 6.409 6.700 6.205 6.500 2,320,149 +0.20(+3.17%)
Feb 04, 2021 6.500 6.600 6.200 6.300 2,282,075 -0.18(-2.79%)
Feb 03, 2021 6.454 6.650 6.250 6.481 2,247,615 +0.14(+2.22%)
Feb 02, 2021 6.866 7.095 6.216 6.340 4,163,928 -0.21(-3.18%)
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.