Skip to main content

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.30 19.20 17.20 18.20 2,220,389 +1.40(+8.33%)
May 27, 2022 17.10 17.30 16.80 16.80 511,922 -0.20(-1.18%)
May 26, 2022 16.70 17.50 16.60 17.00 818,292 +0.30(+1.80%)
May 25, 2022 15.50 16.80 15.40 16.70 875,755 +1.20(+7.74%)
May 24, 2022 15.20 15.70 14.90 15.50 616,525 +0.00(+0.00%)
May 23, 2022 15.10 15.70 14.70 15.50 567,365 +0.60(+4.03%)
May 20, 2022 15.20 15.60 14.60 14.90 488,347 -0.20(-1.32%)
May 19, 2022 14.60 15.50 14.50 15.10 670,042 +0.00(+0.00%)
May 18, 2022 16.10 16.20 14.90 15.10 652,593 -0.90(-5.63%)
May 17, 2022 16.10 16.50 15.80 16.00 767,710 +0.40(+2.56%)
May 16, 2022 14.80 15.90 14.80 15.60 601,119 +0.90(+6.12%)
May 13, 2022 14.20 15.20 14.20 14.70 946,088 +0.70(+5.00%)
May 12, 2022 14.00 14.50 13.60 14.00 1,141,069 -0.60(-4.11%)
May 11, 2022 14.70 15.50 14.50 14.60 696,662 +0.50(+3.55%)
May 10, 2022 14.10 14.80 13.60 14.10 659,094 +0.00(+0.00%)
May 09, 2022 15.60 15.80 14.00 14.10 948,631 -2.10(-12.96%)
May 06, 2022 16.10 16.40 15.50 16.20 718,106 +0.20(+1.25%)
May 05, 2022 16.60 17.00 15.70 16.00 936,811 -0.70(-4.19%)
May 04, 2022 17.00 17.50 15.80 16.70 1,177,145 -0.60(-3.47%)
May 03, 2022 16.00 17.50 15.95 17.30 918,714 +1.40(+8.81%)
May 02, 2022 15.90 16.20 15.20 15.90 695,024 -0.30(-1.85%)
Apr 29, 2022 16.70 17.05 15.80 16.20 366,984 -0.60(-3.57%)
Apr 28, 2022 16.10 16.90 15.30 16.80 711,144 +0.70(+4.35%)
Apr 27, 2022 15.90 16.30 15.55 16.10 477,234 -0.10(-0.62%)
Apr 26, 2022 16.10 16.80 15.70 16.20 405,856 +0.10(+0.62%)
Apr 25, 2022 15.60 16.39 15.05 16.10 965,147 -0.90(-5.29%)
Apr 22, 2022 17.50 17.90 16.70 17.00 637,437 -0.70(-3.95%)
Apr 21, 2022 19.00 19.20 17.00 17.70 904,307 -1.20(-6.35%)
Apr 20, 2022 17.80 19.00 17.35 18.90 1,203,640 +1.90(+11.18%)
Apr 19, 2022 17.80 17.80 16.80 17.00 699,426 -0.80(-4.49%)
Apr 18, 2022 17.50 18.30 17.20 17.80 831,441 +0.60(+3.49%)
Apr 14, 2022 16.00 17.40 15.70 17.20 1,036,151 +1.30(+8.18%)
Apr 13, 2022 15.80 16.10 15.40 15.90 281,797 +0.20(+1.27%)
Apr 12, 2022 15.60 16.18 15.45 15.70 436,236 +0.50(+3.29%)
Apr 11, 2022 15.90 15.90 15.00 15.20 615,229 -1.20(-7.32%)
Apr 08, 2022 15.70 16.50 15.65 16.40 479,007 +0.80(+5.13%)
Apr 07, 2022 15.60 15.90 14.90 15.60 428,344 +0.00(+0.00%)
Apr 06, 2022 16.20 16.40 15.35 15.60 515,239 -0.30(-1.89%)
Apr 05, 2022 16.70 17.20 15.70 15.90 527,640 -0.50(-3.05%)
Apr 04, 2022 16.10 16.60 15.59 16.40 636,767 +0.70(+4.46%)
Apr 01, 2022 15.50 16.30 15.50 15.70 507,271 +0.00(+0.00%)
Mar 31, 2022 15.70 16.60 15.60 15.70 751,044 -0.70(-4.27%)
Mar 30, 2022 15.90 16.80 15.80 16.40 574,132 +0.60(+3.80%)
Mar 29, 2022 15.40 15.90 14.90 15.80 668,355 -0.30(-1.86%)
Mar 28, 2022 16.60 16.70 15.80 16.10 637,722 -0.90(-5.29%)
Mar 25, 2022 16.30 17.20 16.10 17.00 583,859 +0.60(+3.66%)
Mar 24, 2022 16.70 17.00 16.30 16.40 544,016 -0.40(-2.38%)
Mar 23, 2022 15.90 17.40 15.80 16.80 972,404 +1.20(+7.69%)
Mar 22, 2022 16.20 16.30 15.20 15.60 517,498 -0.50(-3.11%)
Mar 21, 2022 15.40 16.40 15.20 16.10 791,117 +1.00(+6.62%)
Mar 18, 2022 15.10 15.20 14.40 15.10 515,787 +0.30(+2.03%)
Mar 17, 2022 14.60 15.50 14.50 14.80 867,870 +0.90(+6.47%)
Mar 16, 2022 14.00 14.70 13.80 13.90 801,112 +0.00(+0.00%)
Mar 15, 2022 12.30 14.10 11.90 13.90 1,772,425 -0.10(-0.71%)
Mar 14, 2022 14.20 14.80 13.30 14.00 1,330,483 -1.80(-11.39%)
Mar 11, 2022 16.20 16.75 15.50 15.80 699,943 -0.80(-4.82%)
Mar 10, 2022 16.10 16.80 15.80 16.60 800,519 +0.60(+3.75%)
Mar 09, 2022 17.10 17.25 15.60 16.00 1,581,258 -2.00(-11.11%)
Mar 08, 2022 19.00 20.20 16.80 18.00 3,259,000 +0.20(+1.12%)
Mar 07, 2022 16.00 17.90 15.70 17.80 2,264,961 +2.50(+16.34%)
Mar 04, 2022 14.30 15.50 14.00 15.30 1,157,823 +1.20(+8.51%)
Mar 03, 2022 15.10 15.40 13.50 14.10 1,407,281 -1.00(-6.62%)
Mar 02, 2022 14.70 15.20 14.40 15.10 1,062,288 +0.70(+4.86%)
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.