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

Gran Tierra Energy Inc (NY: GTE )

8.665 -0.325 (-3.62%)
Streaming Delayed Price Updated: 3:50 PM 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 28, 2023 7.600 8.050 7.512 8.014 141,095 +0.40(+5.29%)
Apr 27, 2023 7.774 7.997 7.500 7.611 207,388 -0.19(-2.42%)
Apr 26, 2023 8.200 8.250 7.301 7.800 367,120 -0.39(-4.73%)
Apr 25, 2023 8.788 8.795 8.100 8.187 205,237 -0.64(-7.23%)
Apr 24, 2023 8.500 8.848 8.450 8.825 99,366 +0.22(+2.62%)
Apr 21, 2023 8.700 8.795 8.470 8.600 73,918 +0.03(+0.36%)
Apr 20, 2023 8.800 8.838 8.505 8.569 140,502 -0.33(-3.72%)
Apr 19, 2023 9.100 9.105 8.732 8.900 150,203 -0.23(-2.52%)
Apr 18, 2023 9.200 9.388 9.030 9.130 168,782 -0.07(-0.81%)
Apr 17, 2023 9.226 9.299 9.027 9.205 90,014 +0.02(+0.26%)
Apr 14, 2023 9.331 9.393 9.101 9.181 189,005 -0.18(-1.94%)
Apr 13, 2023 9.213 9.490 9.200 9.363 103,779 +0.12(+1.25%)
Apr 12, 2023 9.088 9.490 9.088 9.247 206,905 +0.35(+3.90%)
Apr 11, 2023 8.973 9.200 8.900 8.900 167,507 -0.10(-1.11%)
Apr 10, 2023 8.900 9.197 8.850 9.000 113,251 +0.00(+0.00%)
Apr 06, 2023 9.100 9.209 8.880 9.000 115,146 -0.15(-1.64%)
Apr 05, 2023 9.354 9.437 9.021 9.150 133,755 -0.25(-2.66%)
Apr 04, 2023 9.600 9.699 9.080 9.400 217,730 -0.25(-2.59%)
Apr 03, 2023 9.399 9.700 9.269 9.650 431,583 +0.86(+9.77%)
Mar 31, 2023 8.623 8.973 8.601 8.791 353,246 +0.04(+0.47%)
Mar 30, 2023 8.091 8.895 7.980 8.750 431,897 +0.79(+9.95%)
Mar 29, 2023 8.213 8.252 7.915 7.958 192,158 -0.09(-1.09%)
Mar 28, 2023 7.900 8.195 7.801 8.046 201,548 +0.16(+2.05%)
Mar 27, 2023 7.600 7.961 7.451 7.884 231,086 +0.38(+5.01%)
Mar 24, 2023 7.300 7.573 7.210 7.508 223,396 +0.06(+0.85%)
Mar 23, 2023 7.756 7.898 7.375 7.445 183,769 -0.20(-2.60%)
Mar 22, 2023 7.691 7.895 7.620 7.644 126,537 -0.12(-1.56%)
Mar 21, 2023 7.414 7.882 7.400 7.765 248,223 +0.42(+5.65%)
Mar 20, 2023 7.400 7.489 7.206 7.350 209,078 -0.02(-0.26%)
Mar 17, 2023 7.500 7.598 7.268 7.369 458,722 -0.19(-2.53%)
Mar 16, 2023 7.400 7.687 7.030 7.560 320,514 +0.32(+4.42%)
Mar 15, 2023 7.600 7.630 7.001 7.240 504,933 -0.54(-6.93%)
Mar 14, 2023 7.854 8.180 7.600 7.779 319,032 -0.04(-0.58%)
Mar 13, 2023 8.037 8.199 7.714 7.824 323,547 -0.43(-5.26%)
Mar 10, 2023 8.260 8.449 8.126 8.258 359,419 +0.00(+0.01%)
Mar 09, 2023 8.648 8.850 8.230 8.257 278,140 -0.24(-2.86%)
Mar 08, 2023 8.800 8.972 8.405 8.500 396,888 -0.34(-3.88%)
Mar 07, 2023 8.748 8.973 8.606 8.843 477,872 +0.10(+1.16%)
Mar 06, 2023 8.800 8.895 8.410 8.742 471,599 +0.04(+0.48%)
Mar 03, 2023 8.300 8.977 8.256 8.700 662,670 +0.30(+3.57%)
Mar 02, 2023 8.385 8.496 8.275 8.400 188,952 +0.07(+0.80%)
Mar 01, 2023 8.400 8.663 8.326 8.333 281,123 -0.01(-0.12%)
Feb 28, 2023 8.572 8.590 8.343 8.343 318,205 -0.16(-1.85%)
Feb 27, 2023 8.560 8.609 8.382 8.500 309,114 -0.13(-1.48%)
Feb 24, 2023 8.501 8.692 8.381 8.628 205,126 +0.06(+0.68%)
Feb 23, 2023 8.800 8.850 8.300 8.570 370,956 -0.13(-1.49%)
Feb 22, 2023 8.300 8.850 8.300 8.700 503,650 +0.51(+6.18%)
Feb 21, 2023 8.529 8.550 8.100 8.194 436,649 -0.11(-1.28%)
Feb 17, 2023 8.590 8.750 8.199 8.300 633,782 -0.30(-3.54%)
Feb 16, 2023 8.905 8.926 8.600 8.605 408,980 -0.21(-2.39%)
Feb 15, 2023 8.968 8.975 8.650 8.816 386,102 -0.15(-1.64%)
Feb 14, 2023 9.100 9.189 8.830 8.963 179,522 -0.13(-1.41%)
Feb 13, 2023 9.037 9.295 8.900 9.091 167,028 -0.16(-1.72%)
Feb 10, 2023 8.973 9.278 8.801 9.250 410,060 +0.54(+6.26%)
Feb 09, 2023 9.000 9.120 8.700 8.705 330,356 -0.35(-3.81%)
Feb 08, 2023 9.200 9.295 8.922 9.050 187,835 -0.12(-1.36%)
Feb 07, 2023 8.600 9.196 8.600 9.175 341,076 +0.58(+6.69%)
Feb 06, 2023 9.000 9.000 8.580 8.600 289,893 -0.39(-4.37%)
Feb 03, 2023 8.920 9.201 8.801 8.993 270,094 +0.10(+1.08%)
Feb 02, 2023 9.336 9.499 8.800 8.897 504,636 -0.37(-4.02%)
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.