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

Gran Tierra Energy Inc (TSX: GTE )

13.35 -0.04 (-0.30%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 14, 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 (%)
Sep 30, 2021 0.9000 0.9400 0.8800 0.9300 1,100,115 +0.01(+1.09%)
Sep 29, 2021 0.9100 0.9300 0.8800 0.9200 734,376 +0.01(+1.10%)
Sep 28, 2021 0.9500 0.9600 0.9100 0.9100 1,071,442 +0.00(+0.00%)
Sep 27, 2021 0.8900 0.9500 0.8800 0.9100 1,230,880 +0.06(+7.06%)
Sep 24, 2021 0.8000 0.8800 0.8000 0.8500 1,444,621 +0.04(+4.94%)
Sep 23, 2021 0.7700 0.8100 0.7700 0.8100 607,837 +0.05(+6.58%)
Sep 22, 2021 0.7600 0.7700 0.7500 0.7600 147,379 +0.02(+2.70%)
Sep 21, 2021 0.7600 0.7600 0.7200 0.7400 438,424 +0.01(+1.37%)
Sep 20, 2021 0.7000 0.7500 0.7000 0.7300 583,194 -0.07(-8.75%)
Sep 17, 2021 0.7900 0.8000 0.7600 0.8000 706,463 -0.02(-2.44%)
Sep 16, 2021 0.8200 0.8200 0.8000 0.8200 382,195 +0.00(+0.00%)
Sep 15, 2021 0.7900 0.8700 0.7900 0.8200 851,608 +0.05(+6.49%)
Sep 14, 2021 0.8000 0.7600 0.7600 0.7700 763,719 +0.01(+1.32%)
Sep 13, 2021 0.7100 0.7700 0.7100 0.7600 463,489 +0.05(+7.04%)
Sep 10, 2021 0.7300 0.7300 0.7100 0.7100 232,791 +0.00(+0.00%)
Sep 09, 2021 0.7100 0.7200 0.7000 0.7100 135,269 +0.00(+0.00%)
Sep 08, 2021 0.7300 0.7500 0.6900 0.7100 259,737 -0.01(-1.39%)
Sep 07, 2021 0.7300 0.7700 0.7200 0.7200 260,326 -0.02(-2.70%)
Sep 03, 2021 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Sep 02, 2021 0.6900 0.7100 0.6800 0.6900 1,083,988 +0.01(+1.47%)
Sep 01, 2021 0.6700 0.6800 0.6600 0.6800 302,643 +0.01(+1.49%)
Aug 31, 2021 0.6700 0.6900 0.6600 0.6700 525,650 -0.01(-1.47%)
Aug 30, 2021 0.6800 0.6800 0.6600 0.6800 236,166 +0.00(+0.00%)
Aug 27, 2021 0.6500 0.6900 0.6500 0.6800 263,720 +0.04(+6.25%)
Aug 26, 2021 0.6400 0.6600 0.6300 0.6400 1,882,746 -0.01(-1.54%)
Aug 25, 2021 0.6200 0.6800 0.6100 0.6500 3,075,324 +0.04(+6.56%)
Aug 24, 2021 0.6200 0.6300 0.6100 0.6100 213,059 +0.00(+0.00%)
Aug 23, 2021 0.6000 0.6200 0.5900 0.6100 794,458 +0.03(+5.17%)
Aug 20, 2021 0.5800 0.5800 0.5700 0.5800 1,288,633 +0.01(+1.75%)
Aug 19, 2021 0.6000 0.6000 0.5600 0.5700 913,754 -0.04(-6.56%)
Aug 18, 2021 0.6200 0.6400 0.6100 0.6100 191,140 +0.00(+0.00%)
Aug 17, 2021 0.6100 0.6300 0.6000 0.6100 185,861 -0.02(-3.17%)
Aug 16, 2021 0.6500 0.6500 0.6000 0.6300 327,033 -0.02(-3.08%)
Aug 13, 2021 0.6800 0.6800 0.6400 0.6500 303,381 -0.02(-2.99%)
Aug 12, 2021 0.6700 0.6800 0.6700 0.6700 131,708 +0.00(+0.00%)
Aug 11, 2021 0.7000 0.7000 0.6700 0.6700 268,632 -0.04(-5.63%)
Aug 10, 2021 0.7000 0.7200 0.6900 0.7100 176,099 +0.02(+2.90%)
Aug 09, 2021 0.6800 0.6900 0.6600 0.6900 724,883 -0.01(-1.43%)
Aug 06, 2021 0.7000 0.7200 0.7000 0.7000 126,989 -0.01(-1.41%)
Aug 05, 2021 0.7000 0.7200 0.7000 0.7100 411,956 +0.01(+1.43%)
Aug 04, 2021 0.7600 0.7600 0.6900 0.7000 1,039,725 -0.10(-12.50%)
Aug 03, 2021 0.7500 0.8000 0.7200 0.8000 619,514 +0.05(+6.67%)
Jul 30, 2021 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jul 29, 2021 0.7800 0.7800 0.7700 0.7800 247,303 +0.01(+1.30%)
Jul 28, 2021 0.7700 0.7700 0.7600 0.7700 170,016 +0.01(+1.32%)
Jul 27, 2021 0.7800 0.7800 0.7500 0.7600 159,498 +0.00(+0.00%)
Jul 26, 2021 0.7800 0.8200 0.7600 0.7600 328,919 -0.03(-3.80%)
Jul 23, 2021 0.8100 0.8100 0.7800 0.7900 95,563 -0.01(-1.25%)
Jul 22, 2021 0.8400 0.8400 0.7900 0.8000 338,862 -0.03(-3.61%)
Jul 21, 2021 0.8000 0.8300 0.8000 0.8300 275,758 +0.06(+7.79%)
Jul 20, 2021 0.8000 0.8000 0.7700 0.7700 302,984 +0.00(+0.00%)
Jul 19, 2021 0.7500 0.8000 0.7300 0.7700 732,654 +0.00(+0.00%)
Jul 16, 2021 0.8300 0.8500 0.7700 0.7700 832,550 -0.05(-6.10%)
Jul 15, 2021 0.8300 0.8600 0.8000 0.8200 336,937 -0.02(-2.38%)
Jul 14, 2021 0.9100 0.9100 0.8400 0.8400 513,056 -0.06(-6.67%)
Jul 13, 2021 0.9400 0.9500 0.8900 0.9000 1,306,941 +0.00(+0.00%)
Jul 12, 2021 0.9000 0.9100 0.8800 0.9000 103,883 +0.01(+1.12%)
Jul 09, 2021 0.8800 0.9000 0.8800 0.8900 193,002 +0.02(+2.30%)
Jul 08, 2021 0.8700 0.8900 0.8500 0.8700 690,833 -0.03(-3.33%)
Jul 07, 2021 0.9300 0.9300 0.8800 0.9000 486,302 -0.03(-3.23%)
Jul 06, 2021 0.9800 0.9900 0.9300 0.9300 543,603 -0.05(-5.10%)
Jul 05, 2021 0.9300 0.9800 0.9200 0.9800 272,268 +0.03(+3.16%)
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.