Skip to main content

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.600 7.767 5.700 5.880 8,900,960 -0.42(-6.67%)
Jan 28, 2021 5.200 9.600 5.100 6.300 37,168,296 +1.53(+32.08%)
Jan 27, 2021 4.500 5.098 4.201 4.770 1,623,155 +0.04(+0.85%)
Jan 26, 2021 4.915 4.969 4.700 4.730 920,696 -0.20(-4.08%)
Jan 25, 2021 5.032 5.183 4.601 4.931 1,067,186 -0.10(-2.01%)
Jan 22, 2021 5.000 5.090 4.900 5.032 608,750 -0.07(-1.33%)
Jan 21, 2021 5.100 5.200 4.900 5.100 1,027,961 -0.04(-0.70%)
Jan 20, 2021 5.370 5.370 5.058 5.136 777,372 -0.16(-3.09%)
Jan 19, 2021 5.243 5.417 4.950 5.300 1,242,492 +0.17(+3.31%)
Jan 15, 2021 5.500 5.500 5.080 5.130 804,480 -0.22(-4.11%)
Jan 14, 2021 5.176 5.350 5.112 5.350 760,053 -0.05(-0.93%)
Jan 13, 2021 5.700 5.700 5.200 5.400 1,112,656 -0.10(-1.82%)
Jan 12, 2021 5.900 6.000 5.100 5.500 2,126,036 +0.10(+1.85%)
Jan 11, 2021 4.700 5.500 4.500 5.400 2,376,686 +0.99(+22.45%)
Jan 08, 2021 4.400 4.550 4.200 4.410 958,500 +0.28(+6.68%)
Jan 07, 2021 4.280 4.337 4.082 4.134 676,161 +0.01(+0.34%)
Jan 06, 2021 4.093 4.444 3.928 4.120 1,030,975 -0.08(-1.90%)
Jan 05, 2021 3.700 4.200 3.700 4.200 1,895,759 +0.62(+17.15%)
Jan 04, 2021 3.696 3.739 3.521 3.585 356,033 -0.05(-1.46%)
Dec 31, 2020 3.638 3.638 3.638 505,972 +0.02(+0.64%)
Dec 30, 2020 3.500 3.720 3.450 3.615 505,972 +0.14(+3.88%)
Dec 29, 2020 3.560 3.560 3.429 3.480 493,015 -0.02(-0.57%)
Dec 28, 2020 3.600 3.774 3.428 3.500 615,863 +0.04(+1.19%)
Dec 24, 2020 3.728 3.728 3.380 3.459 271,810 -0.09(-2.56%)
Dec 23, 2020 3.300 3.550 3.299 3.550 542,304 +0.25(+7.48%)
Dec 22, 2020 3.500 3.500 3.300 3.303 453,822 -0.07(-1.99%)
Dec 21, 2020 3.350 3.400 3.200 3.370 652,861 -0.18(-5.07%)
Dec 18, 2020 3.835 3.835 3.550 3.550 517,980 -0.15(-4.05%)
Dec 17, 2020 3.800 3.800 3.600 3.700 433,702 -0.02(-0.59%)
Dec 16, 2020 3.989 3.989 3.650 3.722 636,802 -0.17(-4.32%)
Dec 15, 2020 3.939 4.080 3.770 3.890 523,417 -0.05(-1.24%)
Dec 14, 2020 4.295 4.564 3.910 3.939 1,302,041 -0.19(-4.62%)
Dec 11, 2020 4.103 4.200 3.705 4.130 1,048,800 +0.23(+5.90%)
Dec 10, 2020 3.600 4.000 3.600 3.900 1,362,559 +0.30(+8.33%)
Dec 09, 2020 3.800 4.000 3.500 3.600 1,018,179 -0.20(-5.26%)
Dec 08, 2020 4.100 4.200 3.600 3.800 4,396,023 +0.75(+24.75%)
Dec 07, 2020 3.248 3.248 3.000 3.046 672,846 -0.05(-1.55%)
Dec 04, 2020 2.900 3.180 2.870 3.094 763,020 +0.39(+14.59%)
Dec 03, 2020 2.900 3.000 2.700 2.700 554,503 -0.20(-6.83%)
Dec 02, 2020 2.750 2.900 2.630 2.898 384,578 +0.10(+3.57%)
Dec 01, 2020 2.825 2.923 2.705 2.798 389,387 -0.03(-0.96%)
Nov 30, 2020 3.046 3.050 2.812 2.825 746,170 -0.22(-7.26%)
Nov 27, 2020 3.000 3.100 2.951 3.046 232,840 -0.03(-0.81%)
Nov 25, 2020 3.100 3.101 2.828 3.071 458,880 -0.11(-3.37%)
Nov 24, 2020 3.600 3.600 2.941 3.178 1,809,118 +0.12(+3.86%)
Nov 23, 2020 2.400 3.067 2.350 3.060 1,218,668 +0.74(+31.95%)
Nov 20, 2020 2.300 2.350 2.230 2.319 183,760 +0.02(+0.83%)
Nov 19, 2020 2.300 2.300 2.200 2.300 162,531 +0.01(+0.44%)
Nov 18, 2020 2.300 2.371 2.253 2.290 412,736 +0.04(+1.60%)
Nov 17, 2020 2.300 2.307 2.164 2.254 343,251 -0.05(-2.00%)
Nov 16, 2020 2.200 2.300 2.200 2.300 406,104 +0.17(+7.88%)
Nov 13, 2020 2.200 2.200 2.100 2.132 198,370 +0.04(+1.81%)
Nov 12, 2020 2.300 2.331 2.071 2.094 216,144 -0.24(-10.21%)
Nov 11, 2020 2.438 2.470 2.320 2.332 318,108 +0.03(+1.26%)
Nov 10, 2020 2.290 2.316 2.136 2.303 270,737 +0.11(+4.87%)
Nov 09, 2020 2.100 2.298 2.014 2.196 504,767 +0.21(+10.41%)
Nov 06, 2020 1.980 2.088 1.930 1.989 182,900 -0.01(-0.55%)
Nov 05, 2020 2.100 2.100 2.000 2.000 156,810 +0.02(+1.06%)
Nov 04, 2020 2.200 2.200 1.937 1.979 152,369 -0.15(-6.83%)
Nov 03, 2020 2.000 2.150 1.999 2.124 242,477 +0.12(+6.20%)
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.