Skip to main content

Gran Tierra Energy Inc (NY: GTE )

8.090 -0.090 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.250 8.460 8.050 8.090 392,083 -0.09(-1.10%)
Apr 11, 2024 8.250 8.250 7.920 8.180 221,218 -0.01(-0.12%)
Apr 10, 2024 8.110 8.240 8.020 8.190 282,644 +0.01(+0.12%)
Apr 09, 2024 8.430 8.460 7.990 8.180 322,992 -0.25(-2.97%)
Apr 08, 2024 8.210 8.460 8.160 8.430 337,168 +0.29(+3.56%)
Apr 05, 2024 8.140 8.295 8.060 8.140 353,965 +0.11(+1.37%)
Apr 04, 2024 8.190 8.310 8.015 8.030 634,296 -0.22(-2.67%)
Apr 03, 2024 7.950 8.250 7.780 8.250 945,754 +0.38(+4.83%)
Apr 02, 2024 7.370 7.890 7.270 7.870 797,058 +0.67(+9.31%)
Apr 01, 2024 7.140 7.230 7.020 7.200 156,987 +0.06(+0.84%)
Mar 28, 2024 7.020 7.195 7.020 7.140 277,634 +0.13(+1.85%)
Mar 27, 2024 6.880 7.030 6.880 7.010 202,624 +0.07(+1.01%)
Mar 26, 2024 6.900 7.090 6.885 6.940 413,464 +0.06(+0.87%)
Mar 25, 2024 6.630 6.920 6.615 6.880 373,943 +0.25(+3.77%)
Mar 22, 2024 6.660 6.685 6.580 6.630 233,054 -0.02(-0.30%)
Mar 21, 2024 6.570 6.740 6.510 6.650 416,654 +0.09(+1.37%)
Mar 20, 2024 6.430 6.590 6.410 6.560 424,878 +0.03(+0.46%)
Mar 19, 2024 6.430 6.540 6.410 6.530 479,402 +0.12(+1.87%)
Mar 18, 2024 6.260 6.520 6.220 6.410 615,196 +0.16(+2.56%)
Mar 15, 2024 6.160 6.265 6.050 6.250 596,016 +0.11(+1.79%)
Mar 14, 2024 6.130 6.190 6.020 6.140 311,999 +0.04(+0.66%)
Mar 13, 2024 5.900 6.160 5.850 6.100 772,314 +0.34(+5.90%)
Mar 12, 2024 5.780 5.900 5.686 5.760 350,052 -0.07(-1.20%)
Mar 11, 2024 5.720 5.850 5.700 5.830 327,261 +0.10(+1.75%)
Mar 08, 2024 5.760 5.840 5.700 5.730 228,121 -0.03(-0.52%)
Mar 07, 2024 5.550 5.780 5.550 5.760 489,746 +0.17(+3.04%)
Mar 06, 2024 5.550 5.710 5.520 5.590 444,780 +0.15(+2.76%)
Mar 05, 2024 5.350 5.530 5.350 5.440 278,806 +0.06(+1.12%)
Mar 04, 2024 5.580 5.580 5.380 5.380 254,410 -0.20(-3.58%)
Mar 01, 2024 5.390 5.699 5.390 5.580 459,993 +0.23(+4.30%)
Feb 29, 2024 5.280 5.350 5.230 5.350 470,522 +0.09(+1.71%)
Feb 28, 2024 5.380 5.495 5.240 5.260 233,472 -0.13(-2.41%)
Feb 27, 2024 5.330 5.480 5.330 5.390 239,049 +0.07(+1.32%)
Feb 26, 2024 5.470 5.530 5.320 5.320 185,985 -0.14(-2.56%)
Feb 23, 2024 5.550 5.580 5.405 5.460 392,702 -0.19(-3.36%)
Feb 22, 2024 5.530 5.720 5.400 5.650 661,182 +0.13(+2.36%)
Feb 21, 2024 5.150 5.620 5.120 5.520 777,970 +0.37(+7.18%)
Feb 20, 2024 5.310 5.310 5.010 5.150 839,251 -0.12(-2.28%)
Feb 16, 2024 5.350 5.350 5.225 5.270 224,873 -0.07(-1.31%)
Feb 15, 2024 5.080 5.375 5.080 5.340 543,846 +0.32(+6.37%)
Feb 14, 2024 5.100 5.160 5.011 5.020 281,970 -0.02(-0.40%)
Feb 13, 2024 5.200 5.200 5.010 5.040 472,990 -0.25(-4.73%)
Feb 12, 2024 5.190 5.375 5.190 5.290 323,869 +0.10(+1.93%)
Feb 09, 2024 5.190 5.264 5.075 5.190 376,236 -0.01(-0.19%)
Feb 08, 2024 4.990 5.250 4.970 5.200 358,705 +0.22(+4.42%)
Feb 07, 2024 4.990 5.065 4.940 4.980 306,191 +0.04(+0.81%)
Feb 06, 2024 4.860 5.045 4.850 4.940 458,205 +0.08(+1.65%)
Feb 05, 2024 5.030 5.050 4.850 4.860 422,492 -0.23(-4.52%)
Feb 02, 2024 5.400 5.426 5.090 5.090 547,002 -0.35(-6.43%)
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.