Gran Tierra Energy Inc (NY: GTE )

0.9505 +0.0055 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8854 0.9160 0.9079 3,628,976 +0.03(+3.76%)
Jan 28, 2022 0.8667 0.8988 0.8457 0.8750 2,052,504 +0.02(+1.74%)
Jan 27, 2022 0.8900 0.9160 0.8466 0.8600 2,843,839 -0.01(-1.47%)
Jan 26, 2022 0.9110 0.9200 0.8531 0.8728 3,848,632 -0.00(-0.25%)
Jan 25, 2022 0.8200 0.8787 0.7901 0.8750 3,390,813 +0.05(+5.54%)
Jan 24, 2022 0.8200 0.8308 0.7570 0.8291 4,648,088 -0.03(-3.14%)
Jan 21, 2022 0.8700 0.9140 0.8330 0.8560 4,234,681 -0.05(-5.09%)
Jan 20, 2022 0.9100 0.9530 0.8999 0.9019 3,321,753 -0.02(-1.95%)
Jan 19, 2022 0.8978 0.9200 0.8750 0.9198 3,636,655 +0.03(+3.35%)
Jan 18, 2022 0.8900 0.9090 0.8612 0.8900 3,908,199 +0.03(+3.49%)
Jan 14, 2022 0.8600 0 +0.02(+2.85%)
Jan 13, 2022 0.8637 0.8688 0.8206 0.8362 1,561,611 -0.03(-3.08%)
Jan 12, 2022 0.8600 0.8799 0.8500 0.8628 2,300,724 +0.01(+1.51%)
Jan 11, 2022 0.8100 0.8600 0.7903 0.8500 2,960,480 +0.06(+7.59%)
Jan 10, 2022 0.8001 0.8070 0.7710 0.7900 1,691,222 -0.02(-3.07%)
Jan 07, 2022 0.8000 0.8199 0.7959 0.8150 952,658 -0.00(-0.21%)
Jan 06, 2022 0.8200 0.8300 0.7900 0.8167 1,750,803 +0.02(+2.09%)
Jan 05, 2022 0.8400 0.8587 0.7870 0.8000 2,523,876 -0.03(-3.86%)
Jan 04, 2022 0.7949 0.8420 0.7900 0.8321 2,867,883 +0.05(+6.00%)
Jan 03, 2022 0.7600 0.7979 0.7611 0.7850 1,196,292 +0.02(+3.14%)
Dec 31, 2021 0.7783 0.7999 0.7413 0.7611 2,186,249 -0.03(-4.26%)
Dec 30, 2021 0.8000 0.8081 0.7809 0.7950 1,714,555 -0.01(-0.63%)
Dec 29, 2021 0.7800 0.8079 0.7641 0.8000 2,486,986 +0.03(+3.31%)
Dec 28, 2021 0.8000 0.8099 0.7632 0.7744 1,831,854 -0.01(-1.29%)
Dec 27, 2021 0.7710 0.8100 0.7500 0.7845 2,055,102 +0.02(+2.10%)
Dec 23, 2021 0.7680 0.7781 0.7401 0.7684 1,781,356 -0.00(-0.07%)
Dec 22, 2021 0.7400 0.7800 0.7301 0.7689 2,883,751 +0.03(+4.47%)
Dec 21, 2021 0.7110 0.7400 0.7110 0.7360 1,930,026 +0.03(+3.55%)
Dec 20, 2021 0.6900 0.7108 0.6618 0.7108 1,851,830 -0.01(-1.28%)
Dec 17, 2021 0.7150 0.7355 0.6900 0.7200 1,913,636 -0.00(-0.63%)
Dec 16, 2021 0.7000 0.7498 0.7000 0.7246 3,388,507 +0.02(+3.25%)
Dec 15, 2021 0.6700 0.7100 0.6339 0.7018 2,318,962 +0.02(+3.66%)
Dec 14, 2021 0.7000 0.7053 0.6621 0.6770 1,912,425 -0.03(-4.27%)
Dec 13, 2021 0.7284 0.7390 0.6891 0.7072 1,834,357 -0.02(-3.39%)
Dec 10, 2021 0.7448 0.7645 0.7180 0.7320 1,800,860 +0.00(+0.00%)
Dec 09, 2021 0.7400 0.7500 0.7301 0.7320 1,682,978 -0.03(-3.67%)
Dec 08, 2021 0.7700 0.7690 0.7391 0.7599 2,029,163 -0.00(-0.03%)
Dec 07, 2021 0.7400 0.7760 0.7390 0.7601 1,968,300 +0.04(+5.57%)
Dec 06, 2021 0.6800 0.7200 0.6581 0.7200 2,410,453 +0.04(+5.88%)
Dec 03, 2021 0.7150 0.7250 0.6630 0.6800 3,027,941 -0.02(-2.86%)
Dec 02, 2021 0.6644 0.7100 0.6317 0.7000 4,359,016 +0.04(+5.36%)
Dec 01, 2021 0.7080 0.7150 0.6610 0.6644 3,746,412 -0.00(-0.03%)
Nov 30, 2021 0.7000 0.7250 0.6606 0.6646 7,246,563 -0.07(-9.69%)
Nov 29, 2021 0.7500 0.7539 0.7030 0.7359 3,343,502 +0.01(+1.81%)
Nov 26, 2021 0.7400 0.7400 0.7000 0.7228 4,963,332 -0.06(-7.92%)
Nov 24, 2021 0.7599 0.7910 0.7410 0.7850 2,343,070 +0.03(+3.29%)
Nov 23, 2021 0.7605 0.7835 0.7312 0.7600 3,490,284 +0.00(+0.26%)
Nov 22, 2021 0.7600 0.7880 0.7420 0.7580 3,441,340 -0.00(-0.17%)
Nov 19, 2021 0.7900 0.7979 0.7500 0.7593 4,897,783 -0.05(-6.39%)
Nov 18, 2021 0.8200 0.8350 0.8003 0.8111 2,599,966 -0.01(-1.11%)
Nov 17, 2021 0.8400 0.8633 0.8000 0.8202 5,666,585 -0.04(-4.63%)
Nov 16, 2021 0.8700 0.8734 0.8485 0.8600 2,059,785 -0.01(-1.60%)
Nov 15, 2021 0.8800 0.8800 0.8450 0.8740 3,196,512 -0.02(-1.73%)
Nov 12, 2021 0.8530 0.8900 0.8431 0.8894 3,612,787 +0.00(+0.27%)
Nov 11, 2021 0.8300 0.8870 0.8302 0.8870 4,047,764 +0.04(+4.35%)
Nov 10, 2021 0.8500 0.8500 3,397,079 -0.00(-0.39%)
Nov 09, 2021 0.8687 0.8700 0.8401 0.8533 3,827,611 -0.02(-1.91%)
Nov 08, 2021 0.8700 0.8800 0.8495 0.8699 3,875,059 +0.00(+0.47%)
Nov 05, 2021 0.8553 0.8699 0.8250 0.8658 3,403,165 +0.01(+1.12%)
Nov 04, 2021 0.8907 0.8974 0.8320 0.8562 4,773,649 -0.02(-1.95%)
Nov 03, 2021 0.8900 0.9035 0.8503 0.8732 6,666,046 -0.05(-5.08%)
Nov 02, 2021 1.000 1.000 0.8700 0.9199 10,529,092 -0.07(-7.23%)
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.