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 (%)
Jan 30, 2015 20.80 21.80 20.70 21.40 406,884 +0.40(+1.90%)
Jan 29, 2015 21.40 21.75 20.60 21.00 313,344 -0.30(-1.41%)
Jan 28, 2015 22.00 22.40 21.10 21.30 362,049 -0.50(-2.29%)
Jan 27, 2015 22.40 22.80 21.50 21.80 588,931 -0.30(-1.36%)
Jan 26, 2015 22.90 23.00 21.80 22.10 402,521 -0.50(-2.21%)
Jan 23, 2015 23.70 24.00 22.50 22.60 362,430 -1.20(-5.04%)
Jan 22, 2015 24.40 24.50 23.40 23.80 356,219 -0.30(-1.24%)
Jan 21, 2015 24.30 24.80 23.20 24.10 412,485 +0.50(+2.12%)
Jan 20, 2015 28.90 29.00 21.20 23.60 941,092 -12.40(-34.44%)
Jan 16, 2015 33.00 36.30 32.80 36.00 167,620 +3.50(+10.77%)
Jan 15, 2015 35.70 35.80 32.40 32.50 84,450 -2.20(-6.34%)
Jan 14, 2015 32.20 35.00 32.00 34.70 94,684 +2.40(+7.43%)
Jan 13, 2015 33.30 33.70 31.60 32.30 90,938 +0.60(+1.89%)
Jan 12, 2015 33.90 33.90 31.30 31.70 161,932 -2.70(-7.85%)
Jan 09, 2015 33.90 34.70 32.90 34.40 124,975 +0.70(+2.08%)
Jan 08, 2015 34.00 34.70 33.70 33.70 107,324 -0.20(-0.59%)
Jan 07, 2015 35.00 35.40 33.70 33.90 114,968 -0.70(-2.02%)
Jan 06, 2015 34.70 35.20 33.70 34.60 82,243 -0.10(-0.29%)
Jan 05, 2015 38.60 38.70 34.50 34.70 126,730 -4.60(-11.70%)
Jan 02, 2015 37.90 39.50 37.10 39.30 66,179 +0.80(+2.08%)
Dec 31, 2014 37.20 38.50 38.50 38.50 77,360 +0.70(+1.85%)
Dec 30, 2014 37.60 38.50 36.80 37.80 63,468 +0.10(+0.27%)
Dec 29, 2014 38.60 39.25 37.30 37.70 116,340 -0.80(-2.08%)
Dec 26, 2014 38.90 39.60 38.20 38.50 36,323 -0.10(-0.26%)
Dec 24, 2014 38.30 38.60 38.60 38.60 79,070 -0.60(-1.53%)
Dec 23, 2014 38.00 39.20 37.60 39.20 73,013 +1.70(+4.53%)
Dec 22, 2014 38.80 39.00 36.80 37.50 124,507 -1.90(-4.82%)
Dec 19, 2014 37.85 39.40 37.30 39.40 189,142 +1.60(+4.23%)
Dec 18, 2014 37.80 38.80 36.20 37.80 233,708 +0.80(+2.16%)
Dec 17, 2014 33.70 38.50 33.70 37.00 283,415 +3.30(+9.79%)
Dec 16, 2014 31.20 35.00 31.00 33.70 281,099 +2.60(+8.36%)
Dec 15, 2014 31.10 32.40 30.90 31.10 342,493 -0.20(-0.64%)
Dec 12, 2014 31.60 32.60 30.80 31.30 174,640 -0.70(-2.19%)
Dec 11, 2014 33.00 34.20 31.70 32.00 373,498 -1.10(-3.32%)
Dec 10, 2014 33.30 33.90 32.20 33.10 287,781 -1.10(-3.22%)
Dec 09, 2014 33.90 35.80 33.90 34.20 204,171 -0.20(-0.58%)
Dec 08, 2014 35.80 36.10 33.20 34.40 186,710 -1.70(-4.71%)
Dec 05, 2014 36.00 36.30 36.00 36.10 117,745 -0.10(-0.28%)
Dec 04, 2014 36.80 37.30 35.70 36.20 112,551 -1.00(-2.69%)
Dec 03, 2014 36.60 39.15 36.00 37.20 156,403 +1.10(+3.05%)
Dec 02, 2014 36.00 37.50 35.30 36.10 173,476 +0.80(+2.27%)
Dec 01, 2014 38.00 38.00 35.30 35.30 258,271 -2.90(-7.59%)
Nov 28, 2014 42.70 43.30 38.05 38.20 204,832 -5.80(-13.18%)
Nov 26, 2014 46.60 44.00 44.00 44.00 132,220 -2.40(-5.17%)
Nov 25, 2014 47.90 48.00 45.60 46.40 121,673 -1.20(-2.52%)
Nov 24, 2014 49.00 49.00 46.60 47.60 164,213 -1.70(-3.45%)
Nov 21, 2014 49.30 52.00 48.00 49.30 141,365 +0.80(+1.65%)
Nov 20, 2014 45.80 48.70 45.10 48.50 113,959 +3.10(+6.83%)
Nov 19, 2014 45.40 46.10 44.60 45.40 93,453 +0.00(+0.00%)
Nov 18, 2014 46.20 46.20 44.69 45.40 48,185 -0.80(-1.73%)
Nov 17, 2014 47.00 47.00 44.60 46.20 108,854 +0.30(+0.65%)
Nov 14, 2014 44.70 46.30 44.12 45.90 78,910 +1.60(+3.61%)
Nov 13, 2014 45.60 46.60 43.40 44.30 94,361 -1.80(-3.90%)
Nov 12, 2014 45.50 47.00 45.10 46.10 57,340 +0.30(+0.66%)
Nov 11, 2014 44.80 46.40 44.20 45.80 92,682 +1.00(+2.23%)
Nov 10, 2014 46.50 47.60 44.70 44.80 80,401 -1.40(-3.03%)
Nov 07, 2014 46.40 47.60 46.10 46.20 98,777 +0.30(+0.65%)
Nov 06, 2014 43.90 46.10 43.50 45.90 124,886 +1.60(+3.61%)
Nov 05, 2014 42.70 44.90 41.90 44.30 169,621 +2.00(+4.73%)
Nov 04, 2014 44.70 44.70 41.60 42.30 210,350 -2.40(-5.37%)
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.