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 (%)
Aug 31, 2020 2.982 2.987 2.873 2.918 139,794 -0.06(-1.95%)
Aug 28, 2020 2.810 2.998 2.780 2.976 142,880 +0.17(+6.06%)
Aug 27, 2020 2.812 2.865 2.760 2.806 130,962 -0.06(-2.06%)
Aug 26, 2020 2.900 2.954 2.832 2.865 152,684 -0.03(-1.21%)
Aug 25, 2020 2.900 2.900 2.900 2.900 94,813 -0.04(-1.33%)
Aug 24, 2020 2.900 2.964 2.864 2.939 114,548 +0.06(+2.01%)
Aug 21, 2020 3.000 3.000 2.870 2.881 149,360 -0.09(-2.96%)
Aug 20, 2020 2.962 3.000 2.902 2.969 126,276 +0.01(+0.27%)
Aug 19, 2020 3.000 3.038 2.916 2.961 122,852 -0.02(-0.77%)
Aug 18, 2020 3.100 3.119 2.958 2.984 156,459 -0.08(-2.64%)
Aug 17, 2020 3.098 3.100 2.980 3.065 181,818 -0.03(-1.10%)
Aug 14, 2020 3.012 3.100 2.934 3.099 124,440 +0.07(+2.18%)
Aug 13, 2020 3.044 3.122 2.970 3.033 148,527 -0.10(-3.35%)
Aug 12, 2020 3.195 3.195 3.012 3.138 260,652 +0.01(+0.32%)
Aug 11, 2020 3.250 3.293 3.074 3.128 195,688 -0.05(-1.57%)
Aug 10, 2020 3.054 3.200 3.050 3.178 203,160 +0.14(+4.68%)
Aug 07, 2020 3.149 3.149 2.970 3.036 187,940 -0.06(-2.06%)
Aug 06, 2020 3.200 3.200 3.000 3.100 207,465 -0.04(-1.15%)
Aug 05, 2020 3.050 3.343 3.000 3.136 475,944 -0.04(-1.32%)
Aug 04, 2020 3.200 3.230 2.999 3.178 266,251 -0.02(-0.69%)
Aug 03, 2020 3.000 3.300 2.800 3.200 371,445 +0.30(+10.34%)
Jul 31, 2020 3.100 3.100 2.800 2.900 476,830 -0.14(-4.61%)
Jul 30, 2020 3.230 3.230 3.000 3.040 313,004 -0.17(-5.35%)
Jul 29, 2020 3.200 3.250 3.100 3.212 228,677 +0.01(+0.38%)
Jul 28, 2020 3.200 3.300 3.100 3.200 262,973 -0.09(-2.65%)
Jul 27, 2020 3.400 3.420 3.239 3.287 218,505 -0.06(-1.70%)
Jul 24, 2020 3.400 3.432 3.249 3.344 140,560 -0.04(-1.30%)
Jul 23, 2020 3.490 3.549 3.310 3.388 231,590 -0.09(-2.50%)
Jul 22, 2020 3.564 3.575 3.340 3.475 256,916 -0.11(-2.96%)
Jul 21, 2020 3.300 3.600 3.260 3.581 471,291 +0.40(+12.47%)
Jul 20, 2020 3.230 3.270 3.160 3.184 210,272 +0.01(+0.44%)
Jul 17, 2020 3.350 3.350 3.147 3.170 321,480 -0.15(-4.37%)
Jul 16, 2020 3.302 3.445 3.250 3.315 452,496 -0.20(-5.77%)
Jul 15, 2020 3.500 3.579 3.412 3.518 304,047 +0.07(+1.94%)
Jul 14, 2020 3.400 3.499 3.250 3.451 194,387 +0.10(+2.98%)
Jul 13, 2020 3.500 3.528 3.350 3.351 198,425 -0.17(-4.77%)
Jul 10, 2020 3.400 3.545 3.400 3.519 211,490 +0.08(+2.48%)
Jul 09, 2020 3.679 3.700 3.395 3.434 245,155 -0.26(-6.94%)
Jul 08, 2020 3.676 3.787 3.540 3.690 230,534 +0.08(+2.22%)
Jul 07, 2020 3.522 3.720 3.251 3.610 421,651 +0.10(+2.79%)
Jul 06, 2020 3.559 3.620 3.411 3.512 239,420 +0.08(+2.21%)
Jul 02, 2020 3.450 3.632 3.400 3.436 212,990 -0.06(-1.83%)
Jul 01, 2020 3.500 3.600 3.400 3.500 178,533 +0.04(+1.10%)
Jun 30, 2020 3.529 3.547 3.340 3.462 211,628 -0.10(-2.89%)
Jun 29, 2020 3.400 3.574 3.300 3.565 295,547 +0.12(+3.36%)
Jun 26, 2020 3.600 3.650 3.358 3.449 377,800 -0.25(-6.78%)
Jun 25, 2020 3.500 3.800 3.500 3.700 338,519 +0.01(+0.24%)
Jun 24, 2020 3.705 3.853 3.516 3.691 460,861 -0.20(-5.09%)
Jun 23, 2020 3.961 4.000 3.760 3.889 424,792 -0.01(-0.28%)
Jun 22, 2020 4.000 4.100 3.700 3.900 691,790 +0.01(+0.18%)
Jun 19, 2020 4.199 4.249 3.893 3.893 439,200 -0.14(-3.38%)
Jun 18, 2020 3.929 4.100 3.901 4.029 347,657 +0.04(+0.98%)
Jun 17, 2020 4.200 4.249 3.830 3.990 567,786 -0.30(-6.99%)
Jun 16, 2020 4.672 4.900 4.202 4.290 700,768 -0.01(-0.23%)
Jun 15, 2020 3.806 4.300 3.800 4.300 541,877 -0.05(-1.17%)
Jun 12, 2020 4.380 4.599 3.900 4.351 843,400 +0.45(+11.65%)
Jun 11, 2020 3.901 4.269 3.656 3.897 1,567,837 -1.08(-21.68%)
Jun 10, 2020 5.300 5.300 4.401 4.976 1,128,910 -0.72(-12.70%)
Jun 09, 2020 6.200 6.200 5.200 5.700 1,320,781 -0.70(-10.94%)
Jun 08, 2020 6.300 7.000 5.400 6.400 2,528,989 +1.77(+38.32%)
Jun 05, 2020 4.000 4.627 3.714 4.627 2,170,659 +1.15(+33.19%)
Jun 04, 2020 3.290 3.499 3.053 3.474 886,220 +0.07(+2.18%)
Jun 03, 2020 3.300 3.600 3.100 3.400 1,603,000 +0.33(+10.68%)
Jun 02, 2020 2.651 3.080 2.626 3.072 1,627,064 +0.65(+27.05%)
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.