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

Gran Tierra Energy Inc (NY: GTE )

6.880 +0.110 (+1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.800 6.970 6.730 6.880 402,569 +0.11(+1.62%)
Nov 27, 2024 6.170 6.800 6.170 6.770 882,207 +0.64(+10.44%)
Nov 26, 2024 6.040 6.270 6.040 6.130 292,862 +0.10(+1.66%)
Nov 25, 2024 6.260 6.380 6.020 6.030 384,912 -0.34(-5.34%)
Nov 22, 2024 6.260 6.430 6.210 6.370 473,028 +0.11(+1.76%)
Nov 21, 2024 6.220 6.350 6.180 6.260 313,373 +0.09(+1.46%)
Nov 20, 2024 6.200 6.330 6.100 6.170 202,868 -0.02(-0.32%)
Nov 19, 2024 6.200 6.230 6.110 6.190 207,705 -0.05(-0.80%)
Nov 18, 2024 6.140 6.270 6.105 6.240 164,691 +0.14(+2.30%)
Nov 15, 2024 6.240 6.450 6.020 6.100 258,435 -0.19(-3.02%)
Nov 14, 2024 6.220 6.335 6.130 6.290 238,221 +0.17(+2.78%)
Nov 13, 2024 6.070 6.260 5.950 6.120 366,745 +0.03(+0.49%)
Nov 12, 2024 6.200 6.290 6.070 6.090 310,349 -0.13(-2.09%)
Nov 11, 2024 6.310 6.400 6.090 6.220 349,168 -0.16(-2.51%)
Nov 08, 2024 6.680 6.740 6.340 6.380 242,321 -0.31(-4.63%)
Nov 07, 2024 6.700 6.840 6.580 6.690 318,217 -0.02(-0.30%)
Nov 06, 2024 6.450 6.820 6.300 6.710 288,498 +0.31(+4.84%)
Nov 05, 2024 6.480 6.490 6.270 6.400 347,147 -0.07(-1.08%)
Nov 04, 2024 6.500 6.985 6.400 6.470 635,250 +0.31(+5.03%)
Nov 01, 2024 6.410 6.425 6.140 6.160 222,083 -0.16(-2.53%)
Oct 31, 2024 6.390 6.400 6.240 6.320 145,019 +0.01(+0.16%)
Oct 30, 2024 6.380 6.520 6.250 6.310 168,150 -0.01(-0.16%)
Oct 29, 2024 6.310 6.320 6.130 6.320 180,332 +0.08(+1.28%)
Oct 28, 2024 6.200 6.350 6.150 6.240 192,801 -0.13(-2.04%)
Oct 25, 2024 6.420 6.430 6.310 6.370 178,675 -0.06(-0.93%)
Oct 24, 2024 6.290 6.435 6.224 6.430 176,573 +0.17(+2.72%)
Oct 23, 2024 6.290 6.320 6.200 6.260 148,176 -0.11(-1.73%)
Oct 22, 2024 6.350 6.505 6.320 6.370 235,848 +0.06(+0.95%)
Oct 21, 2024 6.340 6.340 6.155 6.310 206,875 +0.06(+0.96%)
Oct 18, 2024 6.280 6.327 6.120 6.250 260,017 -0.06(-0.95%)
Oct 17, 2024 6.240 6.330 6.200 6.310 222,262 +0.05(+0.80%)
Oct 16, 2024 6.390 6.390 6.230 6.260 241,272 -0.07(-1.11%)
Oct 15, 2024 6.500 6.500 6.220 6.330 332,752 -0.26(-3.95%)
Oct 14, 2024 6.510 6.590 6.400 6.590 232,050 -0.02(-0.30%)
Oct 11, 2024 6.510 6.624 6.450 6.610 170,919 +0.04(+0.61%)
Oct 10, 2024 6.380 6.600 6.350 6.570 228,360 +0.23(+3.63%)
Oct 09, 2024 6.300 6.450 6.290 6.340 193,031 -0.06(-0.94%)
Oct 08, 2024 6.540 6.610 6.203 6.400 415,410 -0.27(-4.05%)
Oct 07, 2024 6.810 6.880 6.530 6.670 306,492 -0.05(-0.74%)
Oct 04, 2024 6.940 6.940 6.650 6.720 232,738 -0.02(-0.30%)
Oct 03, 2024 6.510 6.805 6.330 6.740 415,559 +0.26(+4.01%)
Oct 02, 2024 6.670 6.740 6.320 6.480 369,454 -0.06(-0.92%)
Oct 01, 2024 6.250 6.570 6.150 6.540 465,534 +0.27(+4.31%)
Sep 30, 2024 6.180 6.370 6.065 6.270 244,121 +0.11(+1.79%)
Sep 27, 2024 6.340 6.440 6.120 6.160 257,344 -0.16(-2.53%)
Sep 26, 2024 6.050 6.440 6.050 6.320 961,317 +0.24(+3.95%)
Sep 25, 2024 6.380 6.380 6.060 6.080 195,322 -0.27(-4.25%)
Sep 24, 2024 6.220 6.400 6.175 6.350 267,516 +0.20(+3.25%)
Sep 23, 2024 6.280 6.375 6.150 6.150 211,604 -0.22(-3.45%)
Sep 20, 2024 6.310 6.430 6.180 6.370 386,710 +0.30(+4.94%)
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%)
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.