Skip to main content

Gran Tierra Energy Inc (NY: GTE )

6.330 -0.260 (-3.95%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 6.500 6.500 6.220 6.330 332,752 -0.26(-3.95%)
Oct 14, 2024 6.510 6.590 6.400 6.590 232,050 -0.02(-0.30%)
Oct 11, 2024 6.510 6.624 6.450 6.610 170,919 +0.04(+0.61%)
Oct 10, 2024 6.380 6.600 6.350 6.570 228,360 +0.23(+3.63%)
Oct 09, 2024 6.300 6.450 6.290 6.340 193,031 -0.06(-0.94%)
Oct 08, 2024 6.540 6.610 6.203 6.400 415,410 -0.27(-4.05%)
Oct 07, 2024 6.810 6.880 6.530 6.670 306,492 -0.05(-0.74%)
Oct 04, 2024 6.940 6.940 6.650 6.720 232,714 -0.02(-0.30%)
Oct 03, 2024 6.510 6.805 6.330 6.740 415,559 +0.26(+4.01%)
Oct 02, 2024 6.670 6.740 6.320 6.480 369,454 -0.06(-0.92%)
Oct 01, 2024 6.250 6.570 6.150 6.540 465,534 +0.27(+4.31%)
Sep 30, 2024 6.180 6.370 6.065 6.270 244,121 +0.11(+1.79%)
Sep 27, 2024 6.340 6.440 6.120 6.160 257,344 -0.16(-2.53%)
Sep 26, 2024 6.050 6.440 6.050 6.320 961,317 +0.24(+3.95%)
Sep 25, 2024 6.380 6.380 6.060 6.080 195,322 -0.27(-4.25%)
Sep 24, 2024 6.220 6.400 6.175 6.350 267,516 +0.20(+3.25%)
Sep 23, 2024 6.280 6.375 6.150 6.150 211,604 -0.22(-3.45%)
Sep 20, 2024 6.310 6.430 6.180 6.370 386,710 +0.30(+4.94%)
Sep 19, 2024 6.040 6.430 6.030 6.070 166,082 +0.17(+2.88%)
Sep 18, 2024 6.230 6.230 5.890 5.900 249,543 -0.40(-6.35%)
Sep 17, 2024 6.180 6.320 6.130 6.300 273,635 +0.12(+1.94%)
Sep 16, 2024 6.140 6.190 5.840 6.180 294,519 +0.08(+1.31%)
Sep 13, 2024 5.910 6.150 5.900 6.100 335,338 +0.23(+3.92%)
Sep 12, 2024 5.910 6.010 5.780 5.870 669,159 -0.01(-0.17%)
Sep 11, 2024 5.970 6.075 5.830 5.880 266,368 -0.15(-2.49%)
Sep 10, 2024 6.260 6.260 5.960 6.030 410,408 -0.27(-4.29%)
Sep 09, 2024 6.630 6.640 6.260 6.300 364,571 -0.31(-4.69%)
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%)
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.