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

Gran Tierra Energy Inc (TSX: GTE )

12.47 -0.13 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2021 0.7500 0.8100 0.7500 0.8000 230,463 +0.03(+3.90%)
May 28, 2021 0.7500 0.7800 0.7500 0.7700 415,175 +0.02(+2.67%)
May 27, 2021 0.7400 0.7600 0.7400 0.7500 263,024 +0.00(+0.00%)
May 26, 2021 0.7300 0.7500 0.7200 0.7500 357,093 +0.02(+2.74%)
May 25, 2021 0.7300 0.7400 0.7300 0.7300 203,110 +0.01(+1.39%)
May 21, 2021 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 20, 2021 0.7500 0.7500 0.7300 0.7300 440,150 -0.02(-2.67%)
May 19, 2021 0.7700 0.7800 0.7400 0.7500 518,127 -0.04(-5.06%)
May 18, 2021 0.8000 0.8200 0.7700 0.7900 1,625,002 -0.05(-5.95%)
May 17, 2021 0.8100 0.8400 0.8100 0.8400 412,354 +0.01(+1.20%)
May 14, 2021 0.8100 0.8400 0.8000 0.8300 281,896 +0.03(+3.75%)
May 13, 2021 0.8400 0.8400 0.7900 0.8000 501,623 -0.05(-5.88%)
May 12, 2021 0.8200 0.8700 0.8100 0.8500 720,318 +0.05(+6.25%)
May 11, 2021 0.8000 0.8400 0.7800 0.8000 642,383 -0.03(-3.61%)
May 10, 2021 0.8800 0.8800 0.8200 0.8300 588,244 -0.03(-3.49%)
May 07, 2021 0.8700 0.9000 0.8600 0.8600 745,175 -0.02(-2.27%)
May 06, 2021 0.9100 0.9100 0.8500 0.8800 2,208,963 -0.04(-4.35%)
May 05, 2021 0.8500 1.000 0.8500 0.9200 7,316,508 +0.09(+10.84%)
May 04, 2021 0.8100 0.8400 0.7800 0.8300 916,382 +0.00(+0.00%)
May 03, 2021 0.8200 0.8300 0.8000 0.8300 472,708 +0.01(+1.22%)
Apr 30, 2021 0.8300 0.8300 0.8100 0.8200 180,207 -0.02(-2.38%)
Apr 29, 2021 0.8600 0.8700 0.8100 0.8400 518,919 +0.00(+0.00%)
Apr 28, 2021 0.8500 0.8700 0.8200 0.8400 631,109 +0.01(+1.20%)
Apr 27, 2021 0.7700 0.8500 0.7700 0.8300 985,879 +0.09(+12.16%)
Apr 26, 2021 0.7400 0.7500 0.7300 0.7400 508,877 +0.01(+1.37%)
Apr 23, 2021 0.7500 0.7600 0.7200 0.7300 427,103 -0.01(-1.35%)
Apr 22, 2021 0.7400 0.7500 0.7200 0.7400 128,666 +0.00(+0.00%)
Apr 21, 2021 0.7200 0.7500 0.7100 0.7400 302,483 +0.00(+0.00%)
Apr 20, 2021 0.7500 0.7600 0.7000 0.7400 642,237 -0.02(-2.63%)
Apr 19, 2021 0.8100 0.8100 0.7500 0.7600 973,996 -0.05(-6.17%)
Apr 16, 2021 0.8300 0.8500 0.8000 0.8100 765,224 -0.06(-6.90%)
Apr 15, 2021 0.8800 0.8800 0.8300 0.8700 404,309 +0.00(+0.00%)
Apr 14, 2021 0.8200 0.8800 0.8200 0.8700 1,056,044 +0.04(+4.82%)
Apr 13, 2021 0.8300 0.8300 0.7900 0.8300 342,148 +0.01(+1.22%)
Apr 12, 2021 0.8100 0.8600 0.8100 0.8200 507,850 +0.01(+1.23%)
Apr 09, 2021 0.8500 0.8500 0.8100 0.8100 400,386 -0.01(-1.22%)
Apr 08, 2021 0.8600 0.8600 0.8200 0.8200 780,855 -0.04(-4.65%)
Apr 07, 2021 0.8800 0.9000 0.8600 0.8600 345,120 -0.01(-1.15%)
Apr 06, 2021 0.8700 0.9100 0.8600 0.8700 300,925 -0.01(-1.14%)
Apr 05, 2021 0.9200 0.9200 0.8600 0.8800 487,991 -0.03(-3.30%)
Apr 01, 2021 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Mar 31, 2021 0.8800 0.8900 0.8600 0.8800 502,790 +0.01(+1.15%)
Mar 30, 2021 0.8700 0.8700 0.8300 0.8700 649,372 -0.01(-1.14%)
Mar 29, 2021 0.8700 0.8800 0.8500 0.8800 727,784 +0.00(+0.00%)
Mar 26, 2021 0.9200 0.9200 0.8600 0.8800 950,550 -0.01(-1.12%)
Mar 25, 2021 0.8700 0.8900 0.8000 0.8900 1,233,459 +0.00(+0.00%)
Mar 24, 2021 0.9200 0.9400 0.8900 0.8900 837,568 -0.02(-2.20%)
Mar 23, 2021 0.9700 0.9700 0.8900 0.9100 1,582,125 -0.08(-8.08%)
Mar 22, 2021 1.010 1.010 0.9600 0.9900 575,775 -0.06(-5.71%)
Mar 19, 2021 0.9500 1.050 0.9300 1.050 999,245 +0.10(+10.53%)
Mar 18, 2021 1.010 1.010 0.9500 0.9500 676,931 -0.07(-6.86%)
Mar 17, 2021 1.000 1.020 0.9700 1.020 619,253 +0.00(+0.00%)
Mar 16, 2021 1.060 1.060 1.000 1.020 544,104 -0.04(-3.77%)
Mar 15, 2021 1.050 1.060 1.000 1.060 801,579 +0.02(+1.92%)
Mar 12, 2021 1.050 1.060 1.030 1.040 553,131 -0.02(-1.89%)
Mar 11, 2021 1.060 1.080 1.040 1.060 1,114,520 +0.01(+0.95%)
Mar 10, 2021 1.010 1.060 1.010 1.050 1,359,604 +0.03(+2.94%)
Mar 09, 2021 0.9900 1.020 0.9700 1.020 868,787 +0.01(+0.99%)
Mar 08, 2021 1.040 1.070 0.9800 1.010 1,134,325 -0.02(-1.94%)
Mar 05, 2021 1.030 1.060 0.9300 1.030 2,431,218 +0.06(+6.19%)
Mar 04, 2021 0.9900 1.010 0.8800 0.9700 2,286,355 -0.01(-1.02%)
Mar 03, 2021 0.9600 1.050 0.9600 0.9800 1,521,640 +0.03(+3.16%)
Mar 02, 2021 1.020 1.030 0.9500 0.9500 1,343,049 -0.07(-6.86%)
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.