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

Gran Tierra Energy Inc (NY: GTE )

9.230 +0.050 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 6.300 6.340 5.901 6.024 435,225 -0.27(-4.24%)
Jul 29, 2021 6.200 6.300 6.142 6.291 140,169 +0.15(+2.49%)
Jul 28, 2021 6.080 6.166 6.000 6.138 135,280 +0.08(+1.30%)
Jul 27, 2021 6.200 6.200 5.959 6.059 199,333 -0.04(-0.69%)
Jul 26, 2021 6.296 6.599 6.101 6.101 152,841 -0.20(-3.10%)
Jul 23, 2021 6.404 6.404 6.200 6.296 174,060 -0.14(-2.11%)
Jul 22, 2021 6.594 6.650 6.300 6.432 126,170 -0.17(-2.55%)
Jul 21, 2021 6.350 6.637 6.300 6.600 273,627 +0.42(+6.81%)
Jul 20, 2021 6.089 6.268 6.008 6.179 175,875 +0.11(+1.76%)
Jul 19, 2021 5.880 6.439 5.660 6.072 544,143 -0.13(-2.08%)
Jul 16, 2021 6.660 6.850 6.081 6.201 475,961 -0.40(-6.02%)
Jul 15, 2021 6.700 6.888 6.333 6.598 447,412 -0.16(-2.32%)
Jul 14, 2021 7.200 7.329 6.700 6.755 480,536 -0.41(-5.66%)
Jul 13, 2021 7.500 7.592 7.051 7.160 444,631 +0.01(+0.15%)
Jul 12, 2021 7.351 7.390 7.010 7.149 254,419 -0.02(-0.29%)
Jul 09, 2021 7.100 7.242 6.995 7.170 201,732 +0.14(+2.06%)
Jul 08, 2021 6.810 7.150 6.755 7.025 341,368 -0.17(-2.43%)
Jul 07, 2021 7.400 7.500 7.006 7.200 454,420 -0.32(-4.26%)
Jul 06, 2021 7.880 8.000 7.500 7.520 468,412 -0.14(-1.83%)
Jul 02, 2021 7.700 7.790 7.407 7.660 277,143 -0.13(-1.64%)
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.