Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (TSX: GTE )

12.33 -0.29 (-2.30%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 3, 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 (%)
Aug 31, 2020 0.3850 0.3900 0.3800 0.3800 590,093 -0.02(-3.80%)
Aug 28, 2020 0.3700 0.3950 0.3700 0.3950 49 +0.03(+8.22%)
Aug 27, 2020 0.3800 0.3800 0.3650 0.3650 3,297 -0.02(-3.95%)
Aug 26, 2020 0.3800 0.3850 0.3750 0.3800 3,210 +0.00(+0.00%)
Aug 25, 2020 0.3950 0.3950 0.3800 0.3800 2,828 -0.01(-2.56%)
Aug 24, 2020 0.3850 0.3900 0.3800 0.3900 2,802 +0.01(+1.30%)
Aug 21, 2020 0.3850 0.3900 0.3750 0.3850 9,525 -0.01(-1.28%)
Aug 20, 2020 0.3800 0.3930 0.3800 0.3900 414,737 +0.00(+0.00%)
Aug 19, 2020 0.3850 0.4000 0.3850 0.3900 1,301,300 -0.01(-1.27%)
Aug 18, 2020 0.4050 0.4100 0.3900 0.3950 350,912 -0.02(-4.82%)
Aug 17, 2020 0.4100 0.4150 0.3950 0.4150 381,567 +0.00(+0.00%)
Aug 14, 2020 0.4000 0.4150 0.3900 0.4150 316,256 +0.01(+3.75%)
Aug 13, 2020 0.4050 0.4150 0.3950 0.4000 337,989 -0.01(-2.44%)
Aug 12, 2020 0.4200 0.4250 0.4000 0.4100 664,093 -0.01(-1.20%)
Aug 11, 2020 0.4300 0.4400 0.4100 0.4150 654,957 -0.01(-1.19%)
Aug 10, 2020 0.4050 0.4250 0.4050 0.4200 415,106 +0.01(+1.20%)
Aug 07, 2020 0.4100 0.4150 0.3900 0.4150 372,159 +0.01(+1.22%)
Aug 06, 2020 0.4200 0.4200 0.4100 0.4100 519,300 +0.00(+0.00%)
Aug 05, 2020 0.4100 0.4400 0.4050 0.4100 8,614 -0.02(-3.53%)
Aug 04, 2020 0.4000 0.4300 0.4000 0.4250 5,428 +0.04(+11.84%)
Jul 31, 2020 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jul 30, 2020 0.4200 0.4250 0.4000 0.4100 4,631 -0.02(-4.65%)
Jul 29, 2020 0.4250 0.4300 0.4150 0.4300 1,699 +0.01(+1.18%)
Jul 28, 2020 0.4350 0.4350 0.4200 0.4250 3,982 -0.01(-2.30%)
Jul 27, 2020 0.4350 0.4500 0.4300 0.4350 2,527 -0.02(-3.33%)
Jul 24, 2020 0.4550 0.4550 0.4400 0.4500 26 +0.01(+1.12%)
Jul 23, 2020 0.4600 0.4700 0.4450 0.4450 1,858 -0.02(-3.26%)
Jul 22, 2020 0.4800 0.4800 0.4500 0.4600 368,106 -0.02(-4.17%)
Jul 21, 2020 0.4500 0.4800 0.4500 0.4800 1,163,670 +0.04(+9.09%)
Jul 20, 2020 0.4400 0.4400 0.4300 0.4400 275,990 +0.00(+0.00%)
Jul 17, 2020 0.4600 0.4600 0.4300 0.4400 607,906 -0.02(-4.35%)
Jul 16, 2020 0.4700 0.4700 0.4500 0.4600 460,277 +0.00(+0.00%)
Jul 15, 2020 0.4700 0.4800 0.4600 0.4600 623,403 +0.00(+0.00%)
Jul 14, 2020 0.4500 0.4700 0.4400 0.4600 405,807 -0.01(-2.13%)
Jul 13, 2020 0.4700 0.4800 0.4600 0.4700 240,047 -0.01(-2.08%)
Jul 10, 2020 0.4600 0.4800 0.4600 0.4800 226,643 +0.02(+4.35%)
Jul 09, 2020 0.4800 0.4900 0.4600 0.4600 486,302 -0.02(-4.17%)
Jul 08, 2020 0.5000 0.5100 0.4700 0.4800 484,397 +0.00(+0.00%)
Jul 07, 2020 0.4600 0.5000 0.4500 0.4800 1,001,500 +0.01(+2.13%)
Jul 06, 2020 0.4800 0.4900 0.4700 0.4700 589,852 +0.00(+0.00%)
Jul 03, 2020 0.4800 0.4900 0.4600 0.4700 261,693 +0.00(+0.00%)
Jul 02, 2020 0.4700 0.4900 0.4600 0.4700 662,743 +0.01(+2.17%)
Jun 30, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jun 29, 2020 0.4600 0.4900 0.4500 0.4900 968,126 +0.02(+4.26%)
Jun 26, 2020 0.5000 0.5000 0.4600 0.4700 787,151 -0.04(-7.84%)
Jun 25, 2020 0.4800 0.5200 0.4800 0.5100 746,713 +0.00(+0.00%)
Jun 24, 2020 0.5200 0.5200 0.4800 0.5100 1,134,150 -0.02(-3.77%)
Jun 23, 2020 0.5400 0.5400 0.5100 0.5300 617,763 +0.02(+3.92%)
Jun 22, 2020 0.5300 0.5400 0.5000 0.5100 1,146,988 -0.03(-5.56%)
Jun 19, 2020 0.5900 0.5900 0.5300 0.5400 1,977,591 +0.00(+0.00%)
Jun 18, 2020 0.5300 0.5600 0.5300 0.5400 570,424 +0.00(+0.00%)
Jun 17, 2020 0.5700 0.5700 0.5300 0.5400 1,134,613 -0.03(-5.26%)
Jun 16, 2020 0.6600 0.6600 0.5700 0.5700 1,447,058 +0.00(+0.00%)
Jun 15, 2020 0.5300 0.5900 0.5200 0.5700 2,033,686 -0.03(-5.00%)
Jun 12, 2020 0.5700 0.6300 0.5400 0.6000 2,492,049 +0.10(+20.00%)
Jun 11, 2020 0.5300 0.5800 0.5000 0.5000 3,535,783 -0.16(-24.24%)
Jun 10, 2020 0.6900 0.7100 0.6000 0.6600 2,894,176 -0.06(-8.33%)
Jun 09, 2020 0.8200 0.8200 0.7000 0.7200 2,471,703 -0.14(-16.28%)
Jun 08, 2020 0.8000 0.9300 0.7500 0.8600 4,341,275 +0.25(+40.98%)
Jun 05, 2020 0.5100 0.6200 0.5000 0.6100 3,486,091 +0.15(+32.61%)
Jun 04, 2020 0.4500 0.4700 0.4200 0.4600 1,631,212 +0.00(+0.00%)
Jun 03, 2020 0.4500 0.4900 0.4200 0.4600 4,029,414 +0.04(+9.52%)
Jun 02, 2020 0.3700 0.4200 0.3600 0.4200 2,905,494 +0.09(+27.27%)
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.