Gran Tierra Energy Inc (NY: GTE )

1.150 -0.010 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.560 4.570 4.390 4.560 2,120,181 -0.05(-1.08%)
Oct 30, 2014 4.700 4.720 4.550 4.610 542,302 -0.11(-2.33%)
Oct 29, 2014 4.750 4.850 4.670 4.720 779,221 +0.03(+0.64%)
Oct 28, 2014 4.560 4.710 4.520 4.690 799,749 +0.13(+2.85%)
Oct 27, 2014 4.720 4.800 4.800 4.560 1,205,874 -0.24(-5.00%)
Oct 24, 2014 4.890 4.920 4.760 4.800 845,016 -0.10(-2.04%)
Oct 23, 2014 4.960 5.050 4.880 4.900 1,085,858 +0.01(+0.20%)
Oct 22, 2014 5.120 5.120 4.890 4.890 1,458,019 -0.19(-3.74%)
Oct 21, 2014 5.030 5.145 5.000 5.080 1,217,487 +0.18(+3.67%)
Oct 20, 2014 4.690 5.000 4.690 4.900 1,613,813 +0.22(+4.70%)
Oct 17, 2014 4.720 4.950 4.670 4.680 2,050,007 +0.02(+0.43%)
Oct 16, 2014 4.240 4.700 4.220 4.660 2,404,068 +0.17(+3.79%)
Oct 15, 2014 4.240 4.560 4.240 4.490 2,457,775 -0.01(-0.22%)
Oct 14, 2014 4.800 4.880 4.480 4.500 2,260,637 -0.31(-6.44%)
Oct 13, 2014 4.640 4.880 4.640 4.810 2,300,593 +0.17(+3.66%)
Oct 10, 2014 4.700 4.790 4.570 4.640 1,938,767 -0.10(-2.11%)
Oct 09, 2014 4.880 4.880 4.680 4.740 2,104,704 -0.14(-2.87%)
Oct 08, 2014 4.950 4.950 4.680 4.880 2,033,725 -0.10(-2.01%)
Oct 07, 2014 5.000 5.110 4.960 4.980 2,028,036 -0.06(-1.19%)
Oct 06, 2014 5.140 5.200 5.015 5.040 1,205,866 -0.09(-1.75%)
Oct 03, 2014 5.090 5.230 5.090 5.130 843,404 -0.03(-0.58%)
Oct 02, 2014 5.370 5.370 4.970 5.160 2,004,492 -0.27(-4.97%)
Oct 01, 2014 5.560 5.560 5.370 5.430 1,892,183 -0.11(-1.99%)
Sep 30, 2014 5.740 5.750 5.520 5.540 1,367,173 -0.19(-3.32%)
Sep 29, 2014 5.650 5.770 5.580 5.730 717,379 +0.03(+0.53%)
Sep 26, 2014 5.580 5.750 5.530 5.700 1,033,379 +0.13(+2.33%)
Sep 25, 2014 5.600 5.660 5.497 5.570 1,013,894 -0.04(-0.71%)
Sep 24, 2014 5.600 5.610 5.430 5.610 1,551,830 +0.00(+0.00%)
Sep 23, 2014 5.640 5.720 5.610 5.610 1,332,426 -0.05(-0.88%)
Sep 22, 2014 5.890 5.920 5.640 5.660 1,257,415 -0.28(-4.71%)
Sep 19, 2014 5.990 6.030 5.900 5.940 696,938 -0.06(-1.00%)
Sep 18, 2014 6.050 6.130 5.980 6.000 651,247 -0.05(-0.83%)
Sep 17, 2014 6.270 6.280 6.010 6.050 981,575 -0.22(-3.51%)
Sep 16, 2014 6.110 6.417 6.110 6.270 1,211,244 +0.16(+2.62%)
Sep 15, 2014 6.080 6.150 6.030 6.110 673,229 +0.02(+0.33%)
Sep 12, 2014 6.170 6.180 6.080 6.090 611,492 -0.08(-1.30%)
Sep 11, 2014 6.070 6.260 6.050 6.170 877,735 +0.05(+0.82%)
Sep 10, 2014 6.190 6.230 6.050 6.120 945,996 -0.10(-1.61%)
Sep 09, 2014 6.310 6.350 6.200 6.220 1,182,824 -0.15(-2.35%)
Sep 08, 2014 6.440 6.465 6.310 6.370 832,478 -0.14(-2.15%)
Sep 05, 2014 6.530 6.570 6.370 6.510 654,298 -0.05(-0.76%)
Sep 04, 2014 6.700 6.700 6.550 6.560 1,250,297 -0.13(-1.94%)
Sep 03, 2014 6.670 6.690 6.590 6.690 829,677 +0.08(+1.21%)
Sep 02, 2014 6.710 6.710 6.560 6.610 734,422 -0.10(-1.49%)
Aug 29, 2014 6.690 6.710 6.710 6.710 784,200 +0.04(+0.60%)
Aug 28, 2014 6.740 6.740 6.660 6.670 577,974 -0.06(-0.89%)
Aug 27, 2014 6.700 6.755 6.650 6.730 684,576 +0.07(+1.05%)
Aug 26, 2014 6.510 6.670 6.490 6.660 777,396 +0.18(+2.78%)
Aug 25, 2014 6.500 6.550 6.430 6.480 477,565 -0.03(-0.46%)
Aug 22, 2014 6.580 6.640 6.490 6.510 650,152 -0.12(-1.81%)
Aug 21, 2014 6.550 6.640 6.510 6.630 748,434 +0.09(+1.38%)
Aug 20, 2014 6.520 6.560 6.510 6.540 660,521 +0.02(+0.31%)
Aug 19, 2014 6.490 6.630 6.490 6.520 911,800 +0.03(+0.46%)
Aug 18, 2014 6.460 6.520 6.450 6.490 1,282,359 +0.03(+0.46%)
Aug 15, 2014 6.470 6.530 6.440 6.460 1,345,229 +0.04(+0.62%)
Aug 14, 2014 6.490 6.490 6.380 6.420 1,264,128 -0.05(-0.77%)
Aug 13, 2014 6.360 6.500 6.360 6.470 1,118,545 +0.12(+1.89%)
Aug 12, 2014 6.440 6.450 6.310 6.350 1,050,294 -0.09(-1.40%)
Aug 11, 2014 6.440 6.515 6.410 6.440 663,196 +0.03(+0.47%)
Aug 08, 2014 6.400 6.410 6.270 6.410 1,246,695 +0.00(+0.00%)
Aug 07, 2014 6.550 6.560 6.390 6.410 1,298,943 -0.18(-2.73%)
Aug 06, 2014 6.580 6.680 6.550 6.590 575,102 +0.05(+0.76%)
Aug 05, 2014 6.720 6.750 6.530 6.540 840,883 -0.26(-3.82%)
Aug 04, 2014 6.630 6.810 6.600 6.800 451,586 +0.17(+2.56%)
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.