Gran Tierra Energy Inc (NY: GTE )

0.6683 USD -0.0125 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 0.6500 0.6949 0.6500 0.6683 3,299,785 -0.01(-1.84%)
May 10, 2021 0.7200 0.7290 0.6780 0.6808 4,623,177 -0.04(-5.15%)
May 07, 2021 0.7200 0.7399 0.6902 0.7178 3,603,718 -0.01(-0.97%)
May 06, 2021 0.7400 0.7400 0.7001 0.7248 5,552,751 -0.02(-2.58%)
May 05, 2021 0.7150 0.8200 0.6500 0.7440 26,422,824 +0.07(+11.04%)
May 04, 2021 0.6500 0.6924 0.6255 0.6700 4,601,866 -0.00(-0.06%)
May 03, 2021 0.6626 0.6736 0.6501 0.6704 3,465,005 +0.00(+0.65%)
Apr 30, 2021 0.6700 0.6826 0.6600 0.6661 2,372,500 -0.02(-2.42%)
Apr 29, 2021 0.7121 0.7130 0.6652 0.6826 3,993,877 -0.01(-0.93%)
Apr 28, 2021 0.6700 0.7099 0.6601 0.6890 5,558,249 +0.03(+4.39%)
Apr 27, 2021 0.6200 0.6900 0.6100 0.6600 6,471,176 +0.05(+9.00%)
Apr 26, 2021 0.5850 0.6109 0.5850 0.6055 4,890,891 +0.02(+3.06%)
Apr 23, 2021 0.6046 0.6200 0.5830 0.5875 3,256,500 -0.01(-1.67%)
Apr 22, 2021 0.5900 0.6000 0.5713 0.5975 4,461,453 +0.02(+2.61%)
Apr 21, 2021 0.5580 0.6036 0.5521 0.5823 3,772,485 +0.00(+0.40%)
Apr 20, 2021 0.6200 0.6200 0.5600 0.5800 5,924,079 -0.03(-4.92%)
Apr 19, 2021 0.6400 0.6500 0.6000 0.6100 7,100,884 -0.04(-5.88%)
Apr 16, 2021 0.6400 0.6781 0.6400 0.6481 4,662,300 -0.02(-3.27%)
Apr 15, 2021 0.6900 0.7000 0.6600 0.6700 3,397,529 -0.03(-4.29%)
Apr 14, 2021 0.6400 0.7100 0.6400 0.7000 7,095,829 +0.05(+8.16%)
Apr 13, 2021 0.6505 0.6597 0.6300 0.6472 5,946,535 -0.01(-1.37%)
Apr 12, 2021 0.6600 0.6900 0.6501 0.6562 5,014,710 +0.00(+0.40%)
Apr 09, 2021 0.6667 0.6724 0.6510 0.6536 2,896,100 -0.01(-1.54%)
Apr 08, 2021 0.6880 0.6885 0.6552 0.6638 4,498,818 -0.02(-2.90%)
Apr 07, 2021 0.7000 0.7128 0.6811 0.6836 3,514,177 -0.01(-2.03%)
Apr 06, 2021 0.6900 0.7200 0.6820 0.6978 4,505,986 +0.01(+1.48%)
Apr 05, 2021 0.7237 0.7237 0.6801 0.6876 4,662,933 -0.04(-4.99%)
Apr 01, 2021 0.7000 0.7299 0.6925 0.7237 3,381,400 +0.02(+3.42%)
Mar 31, 2021 0.6830 0.7097 0.6830 0.6998 4,040,183 +0.02(+3.41%)
Mar 30, 2021 0.6773 0.6900 0.6546 0.6767 4,637,905 -0.00(-0.49%)
Mar 29, 2021 0.7009 0.7050 0.6740 0.6800 5,880,837 -0.03(-3.68%)
Mar 26, 2021 0.7250 0.7397 0.6830 0.7060 5,396,900 +0.01(+0.86%)
Mar 25, 2021 0.6800 0.7080 0.6430 0.7000 6,654,041 -0.02(-2.78%)
Mar 24, 2021 0.7300 0.7500 0.7100 0.7200 6,804,920 +0.01(+1.39%)
Mar 23, 2021 0.7781 0.7781 0.7054 0.7101 8,608,299 -0.08(-10.11%)
Mar 22, 2021 0.8000 0.8100 0.7643 0.7900 4,781,930 -0.01(-1.80%)
Mar 19, 2021 0.7701 0.8100 0.7508 0.8045 5,995,400 +0.04(+5.86%)
Mar 18, 2021 0.8100 0.8100 0.7600 0.7600 8,368,922 -0.06(-7.65%)
Mar 17, 2021 0.8109 0.8231 0.7737 0.8230 6,242,250 +0.01(+1.07%)
Mar 16, 2021 0.8400 0.8450 0.8006 0.8143 7,696,198 -0.04(-4.46%)
Mar 15, 2021 0.8398 0.8523 0.8100 0.8523 11,215,018 +0.02(+2.01%)
Mar 12, 2021 0.8420 0.8498 0.8232 0.8355 6,201,000 -0.01(-1.29%)
Mar 11, 2021 0.8400 0.8600 0.8224 0.8464 9,992,878 +0.02(+1.98%)
Mar 10, 2021 0.8100 0.8400 0.7900 0.8300 10,028,089 +0.03(+3.23%)
Mar 09, 2021 0.8028 0.8110 0.7710 0.8040 8,289,109 +0.01(+1.77%)
Mar 08, 2021 0.8200 0.8500 0.7800 0.7900 11,070,056 -0.01(-1.55%)
Mar 05, 2021 0.8300 0.8339 0.7300 0.8024 19,235,900 +0.04(+5.89%)
Mar 04, 2021 0.7700 0.8079 0.6913 0.7578 16,954,007 -0.02(-2.85%)
Mar 03, 2021 0.7600 0.8300 0.7600 0.7800 17,981,419 +0.03(+3.83%)
Mar 02, 2021 0.8138 0.8150 0.7350 0.7512 17,072,810 -0.07(-8.05%)
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.