Gran Tierra Energy Inc (NY: GTE )

1.150 -0.040 (-3.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.200 1.260 1.165 1.210 5,935,867 +0.00(+0.00%)
Sep 29, 2022 1.220 1.240 1.170 1.210 6,576,906 -0.03(-2.42%)
Sep 28, 2022 1.100 1.270 1.100 1.240 8,066,947 +0.13(+11.71%)
Sep 27, 2022 1.140 1.165 1.110 1.110 10,221,507 +0.00(+0.00%)
Sep 26, 2022 1.140 1.178 1.080 1.110 4,322,222 -0.04(-3.48%)
Sep 23, 2022 1.230 1.235 1.150 1.150 6,638,412 -0.17(-12.88%)
Sep 22, 2022 1.370 1.385 1.300 1.320 7,912,371 -0.01(-0.75%)
Sep 21, 2022 1.390 1.410 1.320 1.330 7,007,010 -0.03(-2.21%)
Sep 20, 2022 1.420 1.440 1.330 1.360 5,230,995 -0.08(-5.56%)
Sep 19, 2022 1.340 1.500 1.330 1.440 5,663,464 +0.05(+3.60%)
Sep 16, 2022 1.410 1.439 1.360 1.390 7,898,461 -0.06(-4.14%)
Sep 15, 2022 1.490 1.515 1.430 1.450 7,500,623 -0.05(-3.33%)
Sep 14, 2022 1.400 1.530 1.400 1.500 10,686,932 +0.10(+7.14%)
Sep 13, 2022 1.370 1.420 1.360 1.400 7,476,836 -0.01(-0.71%)
Sep 12, 2022 1.400 1.440 1.375 1.410 8,291,869 +0.03(+2.17%)
Sep 09, 2022 1.330 1.390 1.315 1.380 7,044,613 +0.10(+7.81%)
Sep 08, 2022 1.310 1.332 1.260 1.280 5,209,266 -0.03(-2.29%)
Sep 07, 2022 1.320 1.340 1.280 1.310 6,726,526 -0.04(-2.96%)
Sep 06, 2022 1.380 1.420 1.350 1.350 6,687,352 -0.03(-2.17%)
Sep 02, 2022 1.360 1.400 1.355 1.380 4,786,503 +0.05(+3.76%)
Sep 01, 2022 1.370 1.380 1.300 1.330 8,663,467 -0.08(-5.67%)
Aug 31, 2022 1.270 1.420 1.270 1.410 8,677,843 +0.07(+5.22%)
Aug 30, 2022 1.430 1.430 1.290 1.340 10,016,387 -0.04(-2.90%)
Aug 29, 2022 1.280 1.420 1.280 1.380 6,619,359 +0.10(+7.81%)
Aug 26, 2022 1.320 1.320 1.260 1.280 3,723,751 -0.03(-2.29%)
Aug 25, 2022 1.330 1.360 1.290 1.310 4,132,012 -0.01(-0.76%)
Aug 24, 2022 1.290 1.340 1.270 1.320 4,991,946 +0.03(+2.33%)
Aug 23, 2022 1.220 1.310 1.210 1.290 8,050,144 +0.10(+8.40%)
Aug 22, 2022 1.180 1.200 1.130 1.190 3,502,616 -0.02(-1.65%)
Aug 19, 2022 1.160 1.250 1.160 1.210 2,653,852 -0.04(-3.20%)
Aug 18, 2022 1.190 1.250 1.190 1.250 4,234,206 +0.07(+5.93%)
Aug 17, 2022 1.200 1.210 1.150 1.180 5,107,743 -0.03(-2.48%)
Aug 16, 2022 1.240 1.270 1.180 1.210 4,462,451 -0.01(-0.82%)
Aug 15, 2022 1.230 1.250 1.160 1.220 5,281,782 -0.05(-3.94%)
Aug 12, 2022 1.270 1.280 1.230 1.270 3,083,256 +0.02(+1.60%)
Aug 11, 2022 1.230 1.280 1.220 1.250 4,380,899 +0.05(+4.17%)
Aug 10, 2022 1.190 1.210 1.140 1.200 5,278,713 +0.02(+1.69%)
Aug 09, 2022 1.390 1.390 1.140 1.180 9,182,919 -0.08(-6.35%)
Aug 08, 2022 1.210 1.290 1.190 1.260 4,988,318 +0.07(+5.88%)
Aug 05, 2022 1.160 1.250 1.110 1.190 3,183,905 +0.04(+3.48%)
Aug 04, 2022 1.250 1.260 1.130 1.150 5,852,989 -0.11(-8.73%)
Aug 03, 2022 1.340 1.345 1.225 1.260 4,425,928 -0.04(-3.08%)
Aug 02, 2022 1.260 1.345 1.250 1.300 3,548,047 +0.03(+2.36%)
Aug 01, 2022 1.330 1.330 1.270 1.270 4,307,004 -0.07(-5.22%)
Jul 29, 2022 1.310 1.370 1.300 1.340 3,532,104 +0.06(+4.69%)
Jul 28, 2022 1.320 1.350 1.250 1.280 3,434,661 -0.03(-2.29%)
Jul 27, 2022 1.210 1.319 1.202 1.310 4,800,035 +0.10(+8.26%)
Jul 26, 2022 1.210 1.270 1.180 1.210 3,575,948 -0.01(-0.82%)
Jul 25, 2022 1.160 1.240 1.140 1.220 3,372,842 +0.07(+6.09%)
Jul 22, 2022 1.190 1.215 1.130 1.150 2,541,604 -0.05(-4.17%)
Jul 21, 2022 1.240 1.240 1.170 1.200 4,504,286 -0.07(-5.51%)
Jul 20, 2022 1.220 1.270 1.190 1.270 3,325,468 +0.05(+4.10%)
Jul 19, 2022 1.160 1.250 1.150 1.220 7,821,223 +0.07(+6.09%)
Jul 18, 2022 1.120 1.200 1.110 1.150 8,902,939 +0.07(+6.48%)
Jul 15, 2022 1.070 1.100 1.055 1.080 2,320,002 +0.02(+1.89%)
Jul 14, 2022 1.050 1.070 1.000 1.060 3,555,265 -0.03(-2.75%)
Jul 13, 2022 1.030 1.090 1.030 1.090 4,531,639 +0.04(+3.81%)
Jul 12, 2022 1.050 1.070 1.010 1.050 5,072,166 -0.04(-3.67%)
Jul 11, 2022 1.090 1.110 1.060 1.090 2,869,295 -0.04(-3.54%)
Jul 08, 2022 1.140 1.150 1.080 1.130 3,829,981 +0.01(+0.89%)
Jul 07, 2022 1.090 1.168 1.090 1.120 4,736,507 +0.06(+5.66%)
Jul 06, 2022 1.100 1.110 0.9900 1.060 6,985,468 -0.04(-3.64%)
Jul 05, 2022 1.150 1.170 1.040 1.100 8,362,816 -0.05(-4.35%)
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.