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

Gran Tierra Energy Inc (NY: GTE )

6.070 +0.170 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 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.