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 (%)
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%)
Sep 01, 2023 6.560 6.700 6.490 6.540 427,005 +0.12(+1.87%)
Aug 31, 2023 6.440 6.610 6.385 6.420 227,799 +0.06(+0.94%)
Aug 30, 2023 6.220 6.490 6.210 6.360 252,319 +0.16(+2.58%)
Aug 29, 2023 6.130 6.220 6.060 6.200 180,627 +0.02(+0.32%)
Aug 28, 2023 6.110 6.315 6.110 6.180 176,840 +0.10(+1.64%)
Aug 25, 2023 6.170 6.260 6.060 6.080 140,997 -0.03(-0.49%)
Aug 24, 2023 6.220 6.240 6.090 6.110 166,181 -0.17(-2.71%)
Aug 23, 2023 6.200 6.330 6.070 6.280 327,113 -0.05(-0.79%)
Aug 22, 2023 6.400 6.400 6.243 6.330 220,037 -0.10(-1.56%)
Aug 21, 2023 6.590 6.660 6.320 6.430 223,359 -0.09(-1.38%)
Aug 18, 2023 6.490 6.595 6.420 6.520 328,405 +0.00(+0.00%)
Aug 17, 2023 6.290 6.530 6.290 6.520 426,446 +0.20(+3.16%)
Aug 16, 2023 6.450 6.640 6.270 6.320 283,319 -0.18(-2.77%)
Aug 15, 2023 6.620 6.690 6.430 6.500 237,559 -0.19(-2.84%)
Aug 14, 2023 6.720 6.745 6.550 6.690 290,872 -0.16(-2.34%)
Aug 11, 2023 6.780 6.917 6.780 6.850 209,531 +0.03(+0.44%)
Aug 10, 2023 7.010 7.030 6.770 6.820 194,355 -0.10(-1.45%)
Aug 09, 2023 6.930 7.170 6.890 6.920 358,398 +0.03(+0.44%)
Aug 08, 2023 6.570 6.900 6.440 6.890 348,306 +0.16(+2.38%)
Aug 07, 2023 6.770 6.900 6.640 6.730 196,248 -0.09(-1.32%)
Aug 04, 2023 6.690 6.952 6.690 6.820 339,925 +0.16(+2.40%)
Aug 03, 2023 6.550 6.850 6.450 6.660 567,309 +0.07(+1.06%)
Aug 02, 2023 6.700 6.790 6.260 6.590 885,790 -0.39(-5.59%)
Aug 01, 2023 7.120 7.160 6.800 6.980 440,576 -0.11(-1.55%)
Jul 31, 2023 6.980 7.250 6.970 7.090 419,781 +0.20(+2.90%)
Jul 28, 2023 6.710 6.930 6.600 6.890 410,520 +0.20(+2.99%)
Jul 27, 2023 6.800 7.020 6.590 6.690 549,676 -0.01(-0.15%)
Jul 26, 2023 6.630 6.740 6.520 6.700 305,489 +0.02(+0.30%)
Jul 25, 2023 6.830 6.830 6.580 6.680 362,677 -0.14(-2.05%)
Jul 24, 2023 6.490 6.913 6.490 6.820 400,732 +0.35(+5.41%)
Jul 21, 2023 6.350 6.500 6.190 6.470 386,264 +0.14(+2.21%)
Jul 20, 2023 6.500 6.500 6.215 6.330 278,356 -0.10(-1.56%)
Jul 19, 2023 6.340 6.540 6.290 6.430 502,878 +0.13(+2.06%)
Jul 18, 2023 5.940 6.410 5.940 6.300 478,558 +0.34(+5.70%)
Jul 17, 2023 5.660 6.045 5.630 5.960 446,021 +0.23(+4.01%)
Jul 14, 2023 6.070 6.070 5.700 5.730 564,363 -0.38(-6.22%)
Jul 13, 2023 5.660 6.160 5.660 6.110 1,230,417 +0.47(+8.33%)
Jul 12, 2023 5.820 5.820 5.615 5.640 535,025 -0.06(-1.05%)
Jul 11, 2023 5.390 5.770 5.340 5.700 902,170 +0.33(+6.15%)
Jul 10, 2023 5.250 5.380 5.125 5.370 707,911 +0.14(+2.68%)
Jul 07, 2023 4.880 5.320 4.880 5.230 774,465 +0.34(+6.95%)
Jul 06, 2023 5.010 5.070 4.700 4.890 629,661 -0.20(-3.93%)
Jul 05, 2023 5.090 5.160 5.010 5.090 338,791 +0.06(+1.19%)
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.