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 (%)
Oct 29, 2021 8.876 9.189 8.400 9.189 415,481 +0.31(+3.49%)
Oct 28, 2021 8.700 8.879 8.501 8.879 376,407 -0.01(-0.13%)
Oct 27, 2021 9.200 9.350 8.700 8.891 506,476 -0.46(-4.92%)
Oct 26, 2021 8.800 9.351 1,016,014 +0.49(+5.54%)
Oct 25, 2021 8.932 9.260 8.681 8.860 546,904 -0.04(-0.46%)
Oct 22, 2021 8.100 8.950 8.010 8.901 791,318 +0.76(+9.35%)
Oct 21, 2021 8.500 8.465 7.975 8.140 608,608 -0.36(-4.22%)
Oct 20, 2021 8.447 8.600 8.300 8.499 395,128 -0.10(-1.21%)
Oct 19, 2021 8.600 8.710 8.250 8.603 542,206 -0.00(-0.05%)
Oct 18, 2021 8.790 8.948 8.500 8.607 519,459 -0.16(-1.86%)
Oct 15, 2021 8.941 8.950 8.650 8.770 553,055 -0.05(-0.57%)
Oct 14, 2021 9.000 9.119 8.630 8.820 556,942 -0.17(-1.93%)
Oct 13, 2021 9.100 9.120 8.700 8.994 706,483 -0.05(-0.52%)
Oct 12, 2021 9.378 9.378 8.801 9.041 571,198 -0.36(-3.82%)
Oct 11, 2021 9.465 9.600 9.100 9.400 912,157 +0.30(+3.30%)
Oct 08, 2021 9.225 9.400 8.928 9.100 848,370 +0.10(+1.13%)
Oct 07, 2021 8.805 9.275 8.304 8.998 1,799,515 -0.00(-0.03%)
Oct 06, 2021 9.900 9.988 8.700 9.001 3,145,563 -0.66(-6.82%)
Oct 05, 2021 8.660 10.10 8.500 9.660 7,253,204 +1.57(+19.44%)
Oct 04, 2021 7.900 8.444 7.859 8.088 1,513,401 +0.51(+6.70%)
Oct 01, 2021 7.400 7.672 7.288 7.580 609,622 +0.19(+2.58%)
Sep 30, 2021 7.183 7.500 6.860 7.389 573,287 +0.20(+2.72%)
Sep 29, 2021 7.400 7.400 6.951 7.193 534,499 -0.03(-0.36%)
Sep 28, 2021 7.500 7.680 7.166 7.219 748,374 +0.05(+0.64%)
Sep 27, 2021 7.000 7.475 6.941 7.173 817,464 +0.43(+6.35%)
Sep 24, 2021 6.390 6.971 6.299 6.745 724,152 +0.35(+5.44%)
Sep 23, 2021 6.000 6.419 6.000 6.397 593,009 +0.43(+7.19%)
Sep 22, 2021 5.804 6.018 5.804 5.968 253,449 +0.24(+4.15%)
Sep 21, 2021 5.800 5.850 5.614 5.730 165,579 +0.04(+0.65%)
Sep 20, 2021 5.675 5.871 5.502 5.693 417,385 -0.22(-3.69%)
Sep 17, 2021 6.300 6.398 5.900 5.911 475,488 -0.49(-7.64%)
Sep 16, 2021 6.600 6.600 6.300 6.400 322,445 -0.05(-0.78%)
Sep 15, 2021 6.248 6.948 6.235 6.450 625,652 +0.32(+5.15%)
Sep 14, 2021 6.400 6.400 6.050 6.134 551,389 +0.13(+2.23%)
Sep 13, 2021 5.859 6.135 5.763 6.000 508,311 +0.34(+6.04%)
Sep 10, 2021 5.926 5.926 5.612 5.658 264,270 +0.05(+0.89%)
Sep 09, 2021 5.530 5.718 5.530 5.608 198,966 +0.09(+1.67%)
Sep 08, 2021 5.800 5.870 5.501 5.516 221,939 -0.26(-4.44%)
Sep 07, 2021 6.000 6.194 5.700 5.772 347,729 -0.04(-0.69%)
Sep 03, 2021 5.680 6.099 5.508 5.812 605,609 +0.24(+4.34%)
Sep 02, 2021 5.380 5.670 5.380 5.570 321,088 +0.19(+3.47%)
Sep 01, 2021 5.300 5.390 5.210 5.383 192,706 -0.01(-0.24%)
Aug 31, 2021 5.267 5.500 5.201 5.396 156,790 +0.05(+1.03%)
Aug 30, 2021 5.599 5.599 5.257 5.341 237,782 -0.07(-1.31%)
Aug 27, 2021 5.100 5.444 5.019 5.412 259,145 +0.34(+6.75%)
Aug 26, 2021 5.081 5.200 4.951 5.070 234,230 -0.12(-2.29%)
Aug 25, 2021 4.950 5.449 4.810 5.189 545,364 +0.31(+6.33%)
Aug 24, 2021 5.000 5.011 4.852 4.880 217,201 +0.08(+1.77%)
Aug 23, 2021 4.900 5.042 4.640 4.795 516,627 +0.23(+5.13%)
Aug 20, 2021 4.480 4.561 4.402 4.561 338,339 +0.08(+1.81%)
Aug 19, 2021 4.678 4.678 4.400 4.480 495,642 -0.39(-7.97%)
Aug 18, 2021 4.957 5.068 4.820 4.868 218,435 -0.03(-0.71%)
Aug 17, 2021 4.830 4.937 4.802 4.903 245,865 +0.00(+0.06%)
Aug 16, 2021 5.005 5.073 4.675 4.900 676,775 -0.26(-5.00%)
Aug 13, 2021 5.337 5.399 5.110 5.158 295,582 -0.20(-3.75%)
Aug 12, 2021 5.400 5.528 5.270 5.359 240,206 -0.07(-1.29%)
Aug 11, 2021 5.672 5.695 5.300 5.429 305,479 -0.27(-4.75%)
Aug 10, 2021 5.447 5.749 5.431 5.700 277,779 +0.25(+4.61%)
Aug 09, 2021 5.500 5.500 5.250 5.449 377,216 -0.19(-3.37%)
Aug 06, 2021 5.796 5.800 5.560 5.639 146,091 -0.00(-0.07%)
Aug 05, 2021 5.635 5.733 5.600 5.643 223,351 +0.06(+1.07%)
Aug 04, 2021 5.562 5.990 5.500 5.583 726,517 -0.67(-10.69%)
Aug 03, 2021 5.946 6.299 5.708 6.251 338,063 +0.23(+3.79%)
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.