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

Gran Tierra Energy Inc (NY: GTE )

6.395 -0.215 (-3.25%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 9, 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 (%)
Sep 06, 2024 6.640 6.695 6.360 6.610 356,241 -0.01(-0.15%)
Sep 05, 2024 6.780 6.780 6.560 6.620 354,228 -0.07(-1.05%)
Sep 04, 2024 6.670 6.823 6.530 6.690 229,437 +0.03(+0.45%)
Sep 03, 2024 7.240 7.260 6.580 6.660 612,106 -0.71(-9.63%)
Aug 30, 2024 7.580 7.580 7.270 7.370 328,858 -0.27(-3.53%)
Aug 29, 2024 7.900 7.900 7.590 7.640 241,984 -0.20(-2.55%)
Aug 28, 2024 7.830 7.970 7.731 7.840 157,936 +0.00(+0.00%)
Aug 27, 2024 7.850 7.900 7.670 7.840 224,949 -0.09(-1.13%)
Aug 26, 2024 7.850 8.020 7.790 7.930 212,922 +0.22(+2.85%)
Aug 23, 2024 7.690 7.840 7.625 7.710 173,689 +0.07(+0.92%)
Aug 22, 2024 7.840 7.860 7.580 7.640 255,941 -0.19(-2.43%)
Aug 21, 2024 7.920 7.950 7.735 7.830 254,903 +0.02(+0.26%)
Aug 20, 2024 8.450 8.450 7.640 7.810 680,332 -0.72(-8.44%)
Aug 19, 2024 8.590 8.780 8.470 8.530 165,384 -0.13(-1.50%)
Aug 16, 2024 8.440 8.670 8.420 8.660 163,883 +0.11(+1.29%)
Aug 15, 2024 8.360 8.650 8.260 8.550 189,074 +0.32(+3.89%)
Aug 14, 2024 8.260 8.260 7.940 8.230 195,052 +0.00(+0.00%)
Aug 13, 2024 8.210 8.315 8.080 8.230 143,039 +0.02(+0.24%)
Aug 12, 2024 7.980 8.263 7.910 8.210 242,580 +0.33(+4.19%)
Aug 09, 2024 7.870 7.930 7.680 7.880 210,301 +0.05(+0.64%)
Aug 08, 2024 7.570 7.870 7.525 7.830 264,355 +0.26(+3.43%)
Aug 07, 2024 7.650 7.870 7.500 7.570 296,694 +0.03(+0.40%)
Aug 06, 2024 7.670 7.860 7.520 7.540 149,800 -0.10(-1.31%)
Aug 05, 2024 7.330 7.650 6.110 7.640 441,133 -0.09(-1.16%)
Aug 02, 2024 8.520 8.520 7.710 7.730 516,575 -0.85(-9.91%)
Aug 01, 2024 9.380 9.380 8.290 8.580 405,862 -0.70(-7.54%)
Jul 31, 2024 8.890 9.380 8.800 9.280 401,951 +0.51(+5.82%)
Jul 30, 2024 9.110 9.165 8.520 8.770 422,342 -0.43(-4.67%)
Jul 29, 2024 9.290 9.490 9.100 9.200 243,466 -0.09(-0.97%)
Jul 26, 2024 9.290 9.340 9.160 9.290 188,094 +0.00(+0.00%)
Jul 25, 2024 9.330 9.360 9.050 9.290 269,517 -0.12(-1.28%)
Jul 24, 2024 9.590 9.740 9.350 9.410 267,507 -0.21(-2.18%)
Jul 23, 2024 9.710 9.720 9.420 9.620 137,077 -0.09(-0.93%)
Jul 22, 2024 9.710 9.710 9.370 9.710 176,685 +0.06(+0.62%)
Jul 19, 2024 9.930 10.10 9.640 9.650 209,422 -0.40(-3.98%)
Jul 18, 2024 10.02 10.09 9.895 10.05 125,036 +0.09(+0.90%)
Jul 17, 2024 9.950 10.35 9.860 9.960 206,258 +0.01(+0.10%)
Jul 16, 2024 9.910 10.03 9.800 9.950 163,560 -0.10(-1.00%)
Jul 15, 2024 9.900 10.10 9.730 10.05 186,017 +0.18(+1.82%)
Jul 12, 2024 10.05 10.08 9.785 9.870 102,550 -0.15(-1.50%)
Jul 11, 2024 9.950 10.03 9.740 10.02 121,484 +0.16(+1.62%)
Jul 10, 2024 9.720 10.00 9.610 9.860 268,590 +0.20(+2.07%)
Jul 09, 2024 9.890 9.980 9.550 9.660 196,465 -0.36(-3.59%)
Jul 08, 2024 9.680 10.13 9.680 10.02 195,342 +0.09(+0.91%)
Jul 05, 2024 10.31 10.33 9.750 9.930 183,089 -0.16(-1.59%)
Jul 03, 2024 9.900 10.19 9.900 10.09 104,449 +0.22(+2.23%)
Jul 02, 2024 9.720 9.890 9.560 9.870 154,100 +0.26(+2.71%)
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.