Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.830 7.097 6.830 6.998 404,018 +0.23(+3.41%)
Mar 30, 2021 6.773 6.900 6.546 6.767 463,790 -0.03(-0.49%)
Mar 29, 2021 7.009 7.050 6.740 6.800 588,083 -0.26(-3.68%)
Mar 26, 2021 7.250 7.397 6.830 7.060 539,690 +0.06(+0.86%)
Mar 25, 2021 6.800 7.080 6.430 7.000 665,404 -0.20(-2.78%)
Mar 24, 2021 7.300 7.500 7.100 7.200 680,492 +0.10(+1.39%)
Mar 23, 2021 7.781 7.781 7.054 7.101 860,829 -0.80(-10.11%)
Mar 22, 2021 8.000 8.100 7.643 7.900 478,193 -0.14(-1.80%)
Mar 19, 2021 7.701 8.100 7.508 8.045 599,540 +0.45(+5.86%)
Mar 18, 2021 8.100 8.100 7.600 7.600 836,892 -0.63(-7.65%)
Mar 17, 2021 8.109 8.231 7.737 8.230 624,225 +0.09(+1.07%)
Mar 16, 2021 8.400 8.450 8.006 8.143 769,619 -0.38(-4.46%)
Mar 15, 2021 8.398 8.523 8.100 8.523 1,121,501 +0.17(+2.01%)
Mar 12, 2021 8.420 8.498 8.232 8.355 620,100 -0.11(-1.29%)
Mar 11, 2021 8.400 8.600 8.224 8.464 999,287 +0.16(+1.98%)
Mar 10, 2021 8.100 8.400 7.900 8.300 1,002,808 +0.26(+3.23%)
Mar 09, 2021 8.028 8.110 7.710 8.040 828,910 +0.14(+1.77%)
Mar 08, 2021 8.200 8.500 7.800 7.900 1,107,005 -0.12(-1.55%)
Mar 05, 2021 8.300 8.339 7.300 8.024 1,923,590 +0.45(+5.89%)
Mar 04, 2021 7.700 8.079 6.913 7.578 1,695,400 -0.22(-2.85%)
Mar 03, 2021 7.600 8.300 7.600 7.800 1,798,142 +0.29(+3.83%)
Mar 02, 2021 8.138 8.150 7.350 7.512 1,707,281 -0.66(-8.05%)
Mar 01, 2021 8.639 8.875 8.000 8.170 1,864,172 -0.35(-4.07%)
Feb 26, 2021 8.868 8.878 8.030 8.517 1,345,090 -0.38(-4.30%)
Feb 25, 2021 9.600 9.800 8.800 8.900 2,110,849 -1.02(-10.29%)
Feb 24, 2021 9.100 10.30 9.090 9.921 3,067,367 +0.97(+10.81%)
Feb 23, 2021 9.000 9.300 7.841 8.953 2,532,181 -0.71(-7.32%)
Feb 22, 2021 9.500 10.20 9.213 9.660 2,151,644 +0.16(+1.68%)
Feb 19, 2021 9.300 10.00 9.200 9.500 2,104,720 +0.20(+2.15%)
Feb 18, 2021 9.900 9.900 8.900 9.300 2,723,346 -0.70(-7.00%)
Feb 17, 2021 10.60 10.80 9.900 10.00 2,662,862 -0.80(-7.41%)
Feb 16, 2021 11.00 11.10 10.50 10.80 3,473,148 +0.50(+4.85%)
Feb 12, 2021 9.600 10.70 9.500 10.30 3,745,330 -0.30(-2.83%)
Feb 11, 2021 12.30 12.30 10.50 10.60 7,676,684 +0.50(+4.95%)
Feb 10, 2021 9.500 10.60 8.600 10.10 10,645,396 +1.90(+23.13%)
Feb 09, 2021 8.400 8.600 7.846 8.203 5,816,153 +0.58(+7.65%)
Feb 08, 2021 6.660 7.787 6.500 7.620 6,314,475 +1.12(+17.23%)
Feb 05, 2021 6.409 6.700 6.205 6.500 2,320,149 +0.20(+3.17%)
Feb 04, 2021 6.500 6.600 6.200 6.300 2,282,075 -0.18(-2.79%)
Feb 03, 2021 6.454 6.650 6.250 6.481 2,247,615 +0.14(+2.22%)
Feb 02, 2021 6.866 7.095 6.216 6.340 4,163,928 -0.21(-3.18%)
Feb 01, 2021 6.429 7.000 5.822 6.548 7,955,708 +0.67(+11.36%)
Jan 29, 2021 6.600 7.767 5.700 5.880 8,900,960 -0.42(-6.67%)
Jan 28, 2021 5.200 9.600 5.100 6.300 37,168,296 +1.53(+32.08%)
Jan 27, 2021 4.500 5.098 4.201 4.770 1,623,155 +0.04(+0.85%)
Jan 26, 2021 4.915 4.969 4.700 4.730 920,696 -0.20(-4.08%)
Jan 25, 2021 5.032 5.183 4.601 4.931 1,067,186 -0.10(-2.01%)
Jan 22, 2021 5.000 5.090 4.900 5.032 608,750 -0.07(-1.33%)
Jan 21, 2021 5.100 5.200 4.900 5.100 1,027,961 -0.04(-0.70%)
Jan 20, 2021 5.370 5.370 5.058 5.136 777,372 -0.16(-3.09%)
Jan 19, 2021 5.243 5.417 4.950 5.300 1,242,492 +0.17(+3.31%)
Jan 15, 2021 5.500 5.500 5.080 5.130 804,480 -0.22(-4.11%)
Jan 14, 2021 5.176 5.350 5.112 5.350 760,053 -0.05(-0.93%)
Jan 13, 2021 5.700 5.700 5.200 5.400 1,112,656 -0.10(-1.82%)
Jan 12, 2021 5.900 6.000 5.100 5.500 2,126,036 +0.10(+1.85%)
Jan 11, 2021 4.700 5.500 4.500 5.400 2,376,686 +0.99(+22.45%)
Jan 08, 2021 4.400 4.550 4.200 4.410 958,500 +0.28(+6.68%)
Jan 07, 2021 4.280 4.337 4.082 4.134 676,161 +0.01(+0.34%)
Jan 06, 2021 4.093 4.444 3.928 4.120 1,030,975 -0.08(-1.90%)
Jan 05, 2021 3.700 4.200 3.700 4.200 1,895,759 +0.62(+17.15%)
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.