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

Gran Tierra Energy Inc (NY: GTE )

8.990 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 30, 2020 3.400 3.499 3.130 3.394 1,139,890 +0.20(+6.13%)
Apr 29, 2020 3.000 3.241 3.000 3.198 841,996 +0.29(+10.09%)
Apr 28, 2020 2.928 3.017 2.801 2.905 553,903 +0.00(+0.17%)
Apr 27, 2020 3.100 3.200 2.800 2.900 677,004 -0.08(-2.85%)
Apr 24, 2020 3.500 3.899 2.900 2.985 1,948,780 +0.19(+6.61%)
Apr 23, 2020 2.700 2.900 2.600 2.800 862,435 +0.30(+11.87%)
Apr 22, 2020 2.500 2.750 2.440 2.503 346,350 +0.16(+6.60%)
Apr 21, 2020 2.450 2.525 2.310 2.348 399,074 -0.21(-8.10%)
Apr 20, 2020 2.500 2.700 2.375 2.555 403,414 -0.03(-1.28%)
Apr 17, 2020 2.775 2.775 2.450 2.588 418,230 -0.09(-3.25%)
Apr 16, 2020 2.800 2.899 2.602 2.675 151,402 -0.12(-4.46%)
Apr 15, 2020 3.140 3.140 2.400 2.800 531,964 -0.40(-12.50%)
Apr 14, 2020 3.169 3.399 3.105 3.200 216,179 +0.00(+0.03%)
Apr 13, 2020 3.415 3.529 3.030 3.199 325,895 -0.03(-0.81%)
Apr 09, 2020 3.690 3.800 3.101 3.225 600,370 -0.17(-5.15%)
Apr 08, 2020 3.299 3.400 3.150 3.400 260,723 +0.22(+7.02%)
Apr 07, 2020 3.075 3.299 3.000 3.177 340,070 +0.18(+6.04%)
Apr 06, 2020 2.900 3.075 2.842 2.996 295,517 -0.03(-1.02%)
Apr 03, 2020 3.025 3.148 2.675 3.027 538,140 +0.23(+8.11%)
Apr 02, 2020 2.500 3.200 2.400 2.800 1,183,757 +0.49(+21.32%)
Apr 01, 2020 2.420 2.487 2.275 2.308 335,806 -0.20(-7.94%)
Mar 31, 2020 2.450 2.561 2.379 2.507 348,267 +0.13(+5.60%)
Mar 30, 2020 2.699 2.700 2.200 2.374 473,090 -0.18(-6.97%)
Mar 27, 2020 2.199 2.699 1.950 2.552 1,029,240 +0.46(+22.11%)
Mar 26, 2020 2.450 2.450 2.075 2.090 307,693 -0.19(-8.17%)
Mar 25, 2020 2.250 2.500 2.125 2.276 369,167 +0.08(+3.50%)
Mar 24, 2020 2.000 2.228 2.000 2.199 360,104 +0.32(+17.28%)
Mar 23, 2020 2.025 2.099 1.875 1.875 194,745 +0.04(+2.12%)
Mar 20, 2020 2.101 2.321 1.825 1.836 681,910 -0.26(-12.57%)
Mar 19, 2020 2.000 2.100 1.901 2.100 404,066 +0.18(+9.09%)
Mar 18, 2020 2.101 2.129 1.775 1.925 1,013,689 -0.20(-9.24%)
Mar 17, 2020 2.500 2.539 2.100 2.121 264,005 -0.19(-8.30%)
Mar 16, 2020 2.598 2.602 2.270 2.313 419,072 -0.19(-7.48%)
Mar 13, 2020 2.699 2.899 2.448 2.500 279,120 +0.16(+6.93%)
Mar 12, 2020 2.900 2.900 2.318 2.338 275,264 -0.66(-22.07%)
Mar 11, 2020 3.200 3.400 3.000 3.000 222,545 -0.38(-11.37%)
Mar 10, 2020 4.000 4.000 3.000 3.385 531,773 +0.01(+0.24%)
Mar 09, 2020 4.598 5.000 3.343 3.377 764,859 -2.60(-43.46%)
Mar 06, 2020 6.000 6.352 5.600 5.973 252,960 -0.23(-3.66%)
Mar 05, 2020 6.900 6.900 6.100 6.200 281,749 -0.30(-4.62%)
Mar 04, 2020 7.100 7.100 6.400 6.500 261,785 -0.28(-4.06%)
Mar 03, 2020 7.125 7.200 6.775 6.775 138,782 -0.32(-4.52%)
Mar 02, 2020 7.700 7.754 7.000 7.096 106,558 -0.57(-7.48%)
Feb 28, 2020 7.001 7.670 6.900 7.670 187,780 +0.57(+8.03%)
Feb 27, 2020 7.400 7.700 6.500 7.100 193,721 -1.08(-13.22%)
Feb 26, 2020 8.750 8.878 7.950 8.182 166,600 -0.59(-6.70%)
Feb 25, 2020 9.000 9.000 8.500 8.770 136,931 -0.11(-1.21%)
Feb 24, 2020 9.000 9.097 8.700 8.877 134,502 -0.51(-5.47%)
Feb 21, 2020 9.393 9.493 9.020 9.391 59,650 -0.06(-0.63%)
Feb 20, 2020 9.200 9.757 9.200 9.451 121,537 +0.35(+3.86%)
Feb 19, 2020 9.300 9.300 9.000 9.100 101,059 +0.19(+2.14%)
Feb 18, 2020 9.300 9.300 8.900 8.909 66,974 -0.29(-3.11%)
Feb 14, 2020 9.400 9.449 9.103 9.195 73,350 -0.10(-1.11%)
Feb 13, 2020 9.463 9.651 9.274 9.298 44,276 -0.40(-4.14%)
Feb 12, 2020 9.822 9.945 9.516 9.700 45,908 -0.00(-0.02%)
Feb 11, 2020 9.600 9.863 9.326 9.702 91,800 +0.06(+0.63%)
Feb 10, 2020 8.950 9.717 8.582 9.641 408,314 +0.72(+8.02%)
Feb 07, 2020 9.375 9.375 8.900 8.925 202,310 -0.47(-5.05%)
Feb 06, 2020 9.752 9.752 9.200 9.400 314,979 -0.40(-4.08%)
Feb 05, 2020 9.700 10.10 9.600 9.800 204,198 +0.10(+1.03%)
Feb 04, 2020 9.700 9.900 9.429 9.700 217,907 +0.14(+1.50%)
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.