Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc. Common Stock (NY: GTE )

6.520 +0.250 (+3.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.270 6.640 6.265 6.520 408,771 +0.23(+3.74%)
Dec 19, 2024 6.380 6.480 6.250 6.285 403,291 -0.02(-0.40%)
Dec 18, 2024 6.560 6.680 6.250 6.310 637,068 -0.28(-4.25%)
Dec 17, 2024 6.700 6.700 6.460 6.590 395,283 -0.10(-1.49%)
Dec 16, 2024 6.760 6.770 6.620 6.690 319,681 -0.08(-1.18%)
Dec 13, 2024 6.680 6.770 6.550 6.770 181,846 +0.07(+1.04%)
Dec 12, 2024 6.930 6.980 6.590 6.700 394,807 -0.23(-3.32%)
Dec 11, 2024 6.950 7.000 6.782 6.930 347,029 +0.03(+0.43%)
Dec 10, 2024 6.800 6.950 6.760 6.900 260,955 +0.06(+0.88%)
Dec 09, 2024 6.530 7.050 6.530 6.840 1,029,463 +0.35(+5.39%)
Dec 06, 2024 6.600 6.740 6.365 6.490 351,337 -0.17(-2.55%)
Dec 05, 2024 6.580 6.700 6.515 6.660 359,089 +0.07(+1.06%)
Dec 04, 2024 6.820 6.845 6.580 6.590 306,176 -0.17(-2.51%)
Dec 03, 2024 6.850 6.950 6.725 6.760 345,678 -0.05(-0.73%)
Dec 02, 2024 6.880 7.050 6.710 6.810 536,847 -0.07(-1.02%)
Nov 29, 2024 6.800 6.970 6.730 6.880 402,569 +0.11(+1.62%)
Nov 27, 2024 6.170 6.800 6.170 6.770 882,207 +0.64(+10.44%)
Nov 26, 2024 6.040 6.270 6.040 6.130 292,862 +0.10(+1.66%)
Nov 25, 2024 6.260 6.380 6.020 6.030 384,912 -0.34(-5.34%)
Nov 22, 2024 6.260 6.430 6.210 6.370 473,028 +0.11(+1.76%)
Nov 21, 2024 6.220 6.350 6.180 6.260 313,373 +0.09(+1.46%)
Nov 20, 2024 6.200 6.330 6.100 6.170 202,868 -0.02(-0.32%)
Nov 19, 2024 6.200 6.230 6.110 6.190 207,705 -0.05(-0.80%)
Nov 18, 2024 6.140 6.270 6.105 6.240 164,691 +0.14(+2.30%)
Nov 15, 2024 6.240 6.450 6.020 6.100 258,435 -0.19(-3.02%)
Nov 14, 2024 6.220 6.335 6.130 6.290 238,221 +0.17(+2.78%)
Nov 13, 2024 6.070 6.260 5.950 6.120 366,745 +0.03(+0.49%)
Nov 12, 2024 6.200 6.290 6.070 6.090 310,349 -0.13(-2.09%)
Nov 11, 2024 6.310 6.400 6.090 6.220 349,168 -0.16(-2.51%)
Nov 08, 2024 6.680 6.740 6.340 6.380 242,321 -0.31(-4.63%)
Nov 07, 2024 6.700 6.840 6.580 6.690 318,217 -0.02(-0.30%)
Nov 06, 2024 6.450 6.820 6.300 6.710 288,498 +0.31(+4.84%)
Nov 05, 2024 6.480 6.490 6.270 6.400 347,147 -0.07(-1.08%)
Nov 04, 2024 6.500 6.985 6.400 6.470 635,250 +0.31(+5.03%)
Nov 01, 2024 6.410 6.425 6.140 6.160 222,083 -0.16(-2.53%)
Oct 31, 2024 6.390 6.400 6.240 6.320 145,019 +0.01(+0.16%)
Oct 30, 2024 6.380 6.520 6.250 6.310 168,150 -0.01(-0.16%)
Oct 29, 2024 6.310 6.320 6.130 6.320 180,332 +0.08(+1.28%)
Oct 28, 2024 6.200 6.350 6.150 6.240 192,801 -0.13(-2.04%)
Oct 25, 2024 6.420 6.430 6.310 6.370 178,675 -0.06(-0.93%)
Oct 24, 2024 6.290 6.435 6.224 6.430 176,373 +0.17(+2.72%)
Oct 23, 2024 6.290 6.320 6.200 6.260 148,176 -0.11(-1.73%)
Oct 22, 2024 6.350 6.505 6.320 6.370 235,848 +0.06(+0.95%)
Oct 21, 2024 6.340 6.340 6.155 6.310 206,875 +0.06(+0.96%)
Oct 18, 2024 6.280 6.327 6.120 6.250 260,017 -0.06(-0.95%)
Oct 17, 2024 6.240 6.330 6.200 6.310 222,262 +0.05(+0.80%)
Oct 16, 2024 6.390 6.390 6.230 6.260 241,272 -0.07(-1.11%)
Oct 15, 2024 6.500 6.500 6.220 6.330 332,752 -0.26(-3.95%)
Oct 14, 2024 6.510 6.590 6.400 6.590 232,050 -0.02(-0.30%)
Oct 11, 2024 6.510 6.624 6.450 6.610 170,919 +0.04(+0.61%)
Oct 10, 2024 6.380 6.600 6.350 6.570 228,360 +0.23(+3.63%)
Oct 09, 2024 6.300 6.450 6.290 6.340 193,031 -0.06(-0.94%)
Oct 08, 2024 6.540 6.610 6.203 6.400 415,410 -0.27(-4.05%)
Oct 07, 2024 6.810 6.880 6.530 6.670 306,492 -0.05(-0.74%)
Oct 04, 2024 6.940 6.940 6.650 6.720 232,714 -0.02(-0.30%)
Oct 03, 2024 6.510 6.805 6.330 6.740 415,559 +0.26(+4.01%)
Oct 02, 2024 6.670 6.740 6.320 6.480 369,454 -0.06(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.