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

Gran Tierra Energy Inc (NY: GTE )

8.755 -0.235 (-2.61%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 8.390 9.035 8.390 8.990 779,868 +0.62(+7.41%)
Apr 26, 2024 8.250 8.425 8.210 8.370 211,603 +0.02(+0.24%)
Apr 25, 2024 8.190 8.350 8.080 8.350 188,639 +0.09(+1.09%)
Apr 24, 2024 8.150 8.330 8.030 8.260 297,946 +0.11(+1.35%)
Apr 23, 2024 8.030 8.240 7.960 8.150 236,897 +0.13(+1.62%)
Apr 22, 2024 8.140 8.190 8.000 8.020 254,080 -0.15(-1.84%)
Apr 19, 2024 7.900 8.380 7.820 8.170 516,743 +0.18(+2.25%)
Apr 18, 2024 8.050 8.250 7.970 7.990 286,182 -0.06(-0.75%)
Apr 17, 2024 7.970 8.090 7.840 8.050 402,286 +0.05(+0.63%)
Apr 16, 2024 8.030 8.045 7.711 8.000 418,076 -0.08(-0.99%)
Apr 15, 2024 8.060 8.150 7.949 8.080 266,272 -0.01(-0.12%)
Apr 12, 2024 8.250 8.460 8.050 8.090 392,083 -0.09(-1.10%)
Apr 11, 2024 8.250 8.250 7.920 8.180 221,218 -0.01(-0.12%)
Apr 10, 2024 8.110 8.240 8.020 8.190 282,644 +0.01(+0.12%)
Apr 09, 2024 8.430 8.460 7.990 8.180 322,992 -0.25(-2.97%)
Apr 08, 2024 8.210 8.460 8.160 8.430 337,168 +0.29(+3.56%)
Apr 05, 2024 8.140 8.295 8.060 8.140 353,965 +0.11(+1.37%)
Apr 04, 2024 8.190 8.310 8.015 8.030 634,296 -0.22(-2.67%)
Apr 03, 2024 7.950 8.250 7.780 8.250 945,754 +0.38(+4.83%)
Apr 02, 2024 7.370 7.890 7.270 7.870 797,058 +0.67(+9.31%)
Apr 01, 2024 7.140 7.230 7.020 7.200 156,987 +0.06(+0.84%)
Mar 28, 2024 7.020 7.195 7.020 7.140 277,634 +0.13(+1.85%)
Mar 27, 2024 6.880 7.030 6.880 7.010 202,624 +0.07(+1.01%)
Mar 26, 2024 6.900 7.090 6.885 6.940 413,464 +0.06(+0.87%)
Mar 25, 2024 6.630 6.920 6.615 6.880 373,943 +0.25(+3.77%)
Mar 22, 2024 6.660 6.685 6.580 6.630 233,054 -0.02(-0.30%)
Mar 21, 2024 6.570 6.740 6.510 6.650 416,654 +0.09(+1.37%)
Mar 20, 2024 6.430 6.590 6.410 6.560 424,878 +0.03(+0.46%)
Mar 19, 2024 6.430 6.540 6.410 6.530 479,402 +0.12(+1.87%)
Mar 18, 2024 6.260 6.520 6.220 6.410 615,196 +0.16(+2.56%)
Mar 15, 2024 6.160 6.265 6.050 6.250 596,016 +0.11(+1.79%)
Mar 14, 2024 6.130 6.190 6.020 6.140 311,999 +0.04(+0.66%)
Mar 13, 2024 5.900 6.160 5.850 6.100 772,314 +0.34(+5.90%)
Mar 12, 2024 5.780 5.900 5.686 5.760 350,052 -0.07(-1.20%)
Mar 11, 2024 5.720 5.850 5.700 5.830 327,261 +0.10(+1.75%)
Mar 08, 2024 5.760 5.840 5.700 5.730 228,121 -0.03(-0.52%)
Mar 07, 2024 5.550 5.780 5.550 5.760 489,746 +0.17(+3.04%)
Mar 06, 2024 5.550 5.710 5.520 5.590 444,780 +0.15(+2.76%)
Mar 05, 2024 5.350 5.530 5.350 5.440 278,806 +0.06(+1.12%)
Mar 04, 2024 5.580 5.580 5.380 5.380 254,410 -0.20(-3.58%)
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.