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

Gran Tierra Energy Inc (NY: GTE )

8.540 -0.160 (-1.84%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 30, 2020 2.350 2.418 2.300 2.323 143,660 -0.04(-1.82%)
Sep 29, 2020 2.500 2.500 2.285 2.366 216,789 -0.01(-0.55%)
Sep 28, 2020 2.520 2.520 2.355 2.379 126,729 -0.07(-2.86%)
Sep 25, 2020 2.600 2.600 2.400 2.449 126,160 -0.07(-2.89%)
Sep 24, 2020 2.625 2.647 2.421 2.522 227,203 +0.02(+0.88%)
Sep 23, 2020 2.600 2.795 2.435 2.500 380,791 +0.04(+1.58%)
Sep 22, 2020 2.410 2.479 2.400 2.461 72,808 +0.06(+2.54%)
Sep 21, 2020 2.600 2.600 2.300 2.400 120,576 -0.18(-7.05%)
Sep 18, 2020 2.650 2.680 2.530 2.582 74,630 -0.09(-3.48%)
Sep 17, 2020 2.676 2.700 2.516 2.675 156,521 -0.01(-0.37%)
Sep 16, 2020 2.600 2.761 2.461 2.685 312,439 +0.29(+12.11%)
Sep 15, 2020 2.300 2.450 2.277 2.395 154,235 +0.12(+5.27%)
Sep 14, 2020 2.320 2.364 2.252 2.275 174,044 -0.05(-2.15%)
Sep 11, 2020 2.320 2.420 2.320 2.325 147,790 -0.02(-1.06%)
Sep 10, 2020 2.401 2.444 2.350 2.350 111,169 -0.05(-2.08%)
Sep 09, 2020 2.400 2.500 2.400 2.400 113,857 -0.02(-0.99%)
Sep 08, 2020 2.600 2.600 2.300 2.424 309,057 -0.16(-6.23%)
Sep 04, 2020 2.640 2.673 2.511 2.585 213,460 -0.08(-2.82%)
Sep 03, 2020 2.697 2.700 2.626 2.660 122,271 -0.04(-1.41%)
Sep 02, 2020 2.726 2.805 2.500 2.698 285,044 -0.10(-3.75%)
Sep 01, 2020 2.900 2.900 2.721 2.803 209,802 -0.12(-3.94%)
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%)
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.