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

Gran Tierra Energy Inc (NY: GTE )

9.160 -0.160 (-1.72%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 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 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%)
Jul 03, 2023 4.910 5.095 4.910 5.030 227,100 +0.12(+2.44%)
Jun 30, 2023 4.980 4.980 4.830 4.910 382,932 +0.04(+0.82%)
Jun 29, 2023 4.670 5.010 4.670 4.870 530,549 +0.14(+2.96%)
Jun 28, 2023 4.770 4.770 4.620 4.730 508,514 -0.04(-0.84%)
Jun 27, 2023 4.850 4.850 4.730 4.770 365,648 -0.10(-2.05%)
Jun 26, 2023 4.870 5.019 4.850 4.870 242,361 +0.04(+0.83%)
Jun 23, 2023 4.840 4.910 4.720 4.830 376,973 -0.11(-2.23%)
Jun 22, 2023 5.110 5.130 4.870 4.940 544,597 -0.28(-5.36%)
Jun 21, 2023 5.200 5.340 5.167 5.220 325,196 -0.01(-0.19%)
Jun 20, 2023 5.400 5.400 5.190 5.230 399,172 -0.25(-4.56%)
Jun 16, 2023 5.400 5.490 5.294 5.480 604,909 +0.07(+1.29%)
Jun 15, 2023 5.360 5.530 5.360 5.410 379,823 +0.10(+1.88%)
Jun 14, 2023 5.640 5.640 5.305 5.310 457,319 -0.17(-3.10%)
Jun 13, 2023 5.560 5.805 5.450 5.480 449,187 +0.06(+1.11%)
Jun 12, 2023 5.650 5.740 5.375 5.420 671,846 -0.46(-7.82%)
Jun 09, 2023 6.160 6.280 5.850 5.880 441,833 -0.32(-5.16%)
Jun 08, 2023 6.190 6.220 5.950 6.200 548,720 +0.03(+0.49%)
Jun 07, 2023 5.800 6.210 5.800 6.170 538,977 +0.40(+6.93%)
Jun 06, 2023 5.350 5.790 5.280 5.770 497,824 +0.32(+5.87%)
Jun 05, 2023 5.640 5.870 5.430 5.450 486,622 -0.09(-1.62%)
Jun 02, 2023 5.440 5.595 5.385 5.540 681,321 +0.26(+4.92%)
Jun 01, 2023 5.150 5.390 5.122 5.280 456,297 +0.16(+3.13%)
May 31, 2023 5.220 5.220 5.070 5.120 1,320,080 -0.14(-2.66%)
May 30, 2023 5.300 5.310 5.080 5.260 607,737 -0.01(-0.19%)
May 26, 2023 5.310 5.350 5.170 5.270 437,226 -0.03(-0.57%)
May 25, 2023 5.650 5.650 5.190 5.300 405,969 -0.41(-7.18%)
May 24, 2023 5.810 5.825 5.660 5.710 283,087 -0.06(-1.04%)
May 23, 2023 5.750 5.870 5.696 5.770 322,666 +0.07(+1.23%)
May 22, 2023 5.660 5.890 5.590 5.700 349,226 +0.02(+0.35%)
May 19, 2023 5.950 5.985 5.670 5.680 318,541 -0.24(-4.05%)
May 18, 2023 5.740 5.940 5.725 5.920 362,260 +0.12(+2.07%)
May 17, 2023 5.560 5.850 5.390 5.800 428,912 +0.30(+5.45%)
May 16, 2023 5.650 5.740 5.480 5.500 366,173 -0.15(-2.65%)
May 15, 2023 5.640 5.700 5.485 5.650 367,192 +0.04(+0.71%)
May 12, 2023 5.550 5.650 5.440 5.610 615,471 +0.04(+0.72%)
May 11, 2023 5.790 5.790 5.450 5.570 666,639 -0.23(-3.97%)
May 10, 2023 6.240 6.270 5.750 5.800 793,873 -0.44(-7.05%)
May 09, 2023 6.330 6.340 6.030 6.240 547,835 -0.03(-0.48%)
May 08, 2023 6.350 6.550 6.260 6.270 603,118 +0.04(+0.64%)
May 05, 2023 6.130 6.560 6.130 6.230 723,200 +0.19(+3.08%)
May 04, 2023 6.045 6.453 6.000 6.044 475,808 -0.56(-8.42%)
May 03, 2023 7.450 7.450 6.400 6.600 715,289 -1.03(-13.50%)
May 02, 2023 7.800 7.802 7.400 7.630 210,192 -0.37(-4.57%)
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.