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

Gran Tierra Energy Inc (NY: GTE )

9.250 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 16, 2024 9.080 9.320 9.080 9.280 381,616 +0.07(+0.76%)
May 15, 2024 9.220 9.300 8.935 9.210 411,624 -0.03(-0.32%)
May 14, 2024 9.280 9.360 9.060 9.240 223,845 -0.08(-0.86%)
May 13, 2024 9.200 9.472 9.090 9.320 310,024 +0.09(+0.98%)
May 10, 2024 9.240 9.300 9.070 9.230 367,807 +0.05(+0.54%)
May 09, 2024 9.280 9.360 9.101 9.180 247,712 -0.09(-0.97%)
May 08, 2024 9.110 9.330 8.990 9.270 484,802 +0.03(+0.32%)
May 07, 2024 8.860 9.420 8.860 9.240 829,088 +0.36(+4.05%)
May 06, 2024 8.510 9.000 8.510 8.880 393,871 +0.24(+2.78%)
May 03, 2024 8.780 8.860 8.450 8.640 591,924 -0.06(-0.69%)
May 02, 2024 8.000 8.895 7.900 8.700 685,290 +0.51(+6.23%)
May 01, 2024 8.630 8.750 8.140 8.190 479,317 -0.45(-5.21%)
Apr 30, 2024 8.940 8.940 8.501 8.640 440,280 -0.35(-3.89%)
Apr 29, 2024 8.390 9.035 8.390 8.990 779,868 +0.62(+7.41%)
Apr 26, 2024 8.250 8.425 8.210 8.370 211,603 +0.02(+0.24%)
Apr 25, 2024 8.190 8.350 8.080 8.350 188,639 +0.09(+1.09%)
Apr 24, 2024 8.150 8.330 8.030 8.260 297,946 +0.11(+1.35%)
Apr 23, 2024 8.030 8.240 7.960 8.150 236,897 +0.13(+1.62%)
Apr 22, 2024 8.140 8.190 8.000 8.020 254,080 -0.15(-1.84%)
Apr 19, 2024 7.900 8.380 7.820 8.170 516,743 +0.18(+2.25%)
Apr 18, 2024 8.050 8.250 7.970 7.990 286,182 -0.06(-0.75%)
Apr 17, 2024 7.970 8.090 7.840 8.050 402,286 +0.05(+0.63%)
Apr 16, 2024 8.030 8.045 7.711 8.000 418,076 -0.08(-0.99%)
Apr 15, 2024 8.060 8.150 7.949 8.080 266,272 -0.01(-0.12%)
Apr 12, 2024 8.250 8.460 8.050 8.090 392,083 -0.09(-1.10%)
Apr 11, 2024 8.250 8.250 7.920 8.180 221,218 -0.01(-0.12%)
Apr 10, 2024 8.110 8.240 8.020 8.190 282,644 +0.01(+0.12%)
Apr 09, 2024 8.430 8.460 7.990 8.180 322,992 -0.25(-2.97%)
Apr 08, 2024 8.210 8.460 8.160 8.430 337,168 +0.29(+3.56%)
Apr 05, 2024 8.140 8.295 8.060 8.140 353,965 +0.11(+1.37%)
Apr 04, 2024 8.190 8.310 8.015 8.030 634,296 -0.22(-2.67%)
Apr 03, 2024 7.950 8.250 7.780 8.250 945,754 +0.38(+4.83%)
Apr 02, 2024 7.370 7.890 7.270 7.870 797,058 +0.67(+9.31%)
Apr 01, 2024 7.140 7.230 7.020 7.200 156,987 +0.06(+0.84%)
Mar 28, 2024 7.020 7.195 7.020 7.140 277,634 +0.13(+1.85%)
Mar 27, 2024 6.880 7.030 6.880 7.010 202,624 +0.07(+1.01%)
Mar 26, 2024 6.900 7.090 6.885 6.940 413,464 +0.06(+0.87%)
Mar 25, 2024 6.630 6.920 6.615 6.880 373,943 +0.25(+3.77%)
Mar 22, 2024 6.660 6.685 6.580 6.630 233,054 -0.02(-0.30%)
Mar 21, 2024 6.570 6.740 6.510 6.650 416,654 +0.09(+1.37%)
Mar 20, 2024 6.430 6.590 6.410 6.560 424,878 +0.03(+0.46%)
Mar 19, 2024 6.430 6.540 6.410 6.530 479,402 +0.12(+1.87%)
Mar 18, 2024 6.260 6.520 6.220 6.410 615,196 +0.16(+2.56%)
Mar 15, 2024 6.160 6.265 6.050 6.250 596,016 +0.11(+1.79%)
Mar 14, 2024 6.130 6.190 6.020 6.140 311,999 +0.04(+0.66%)
Mar 13, 2024 5.900 6.160 5.850 6.100 772,314 +0.34(+5.90%)
Mar 12, 2024 5.780 5.900 5.686 5.760 350,052 -0.07(-1.20%)
Mar 11, 2024 5.720 5.850 5.700 5.830 327,261 +0.10(+1.75%)
Mar 08, 2024 5.760 5.840 5.700 5.730 228,121 -0.03(-0.52%)
Mar 07, 2024 5.550 5.780 5.550 5.760 489,746 +0.17(+3.04%)
Mar 06, 2024 5.550 5.710 5.520 5.590 444,780 +0.15(+2.76%)
Mar 05, 2024 5.350 5.530 5.350 5.440 278,806 +0.06(+1.12%)
Mar 04, 2024 5.580 5.580 5.380 5.380 254,410 -0.20(-3.58%)
Mar 01, 2024 5.390 5.699 5.390 5.580 459,993 +0.23(+4.30%)
Feb 29, 2024 5.280 5.350 5.230 5.350 470,522 +0.09(+1.71%)
Feb 28, 2024 5.380 5.495 5.240 5.260 233,472 -0.13(-2.41%)
Feb 27, 2024 5.330 5.480 5.330 5.390 239,049 +0.07(+1.32%)
Feb 26, 2024 5.470 5.530 5.320 5.320 185,985 -0.14(-2.56%)
Feb 23, 2024 5.550 5.580 5.405 5.460 392,702 -0.19(-3.36%)
Feb 22, 2024 5.530 5.720 5.400 5.650 661,182 +0.13(+2.36%)
Feb 21, 2024 5.150 5.620 5.120 5.520 777,970 +0.37(+7.18%)
Feb 20, 2024 5.310 5.310 5.010 5.150 839,251 -0.12(-2.28%)
Feb 16, 2024 5.350 5.350 5.225 5.270 224,873 -0.07(-1.31%)
Feb 15, 2024 5.080 5.375 5.080 5.340 543,846 +0.32(+6.37%)
Feb 14, 2024 5.100 5.160 5.011 5.020 281,970 -0.02(-0.40%)
Feb 13, 2024 5.200 5.200 5.010 5.040 472,990 -0.25(-4.73%)
Feb 12, 2024 5.190 5.375 5.190 5.290 323,869 +0.10(+1.93%)
Feb 09, 2024 5.190 5.264 5.075 5.190 376,236 -0.01(-0.19%)
Feb 08, 2024 4.990 5.250 4.970 5.200 358,705 +0.22(+4.42%)
Feb 07, 2024 4.990 5.065 4.940 4.980 306,191 +0.04(+0.81%)
Feb 06, 2024 4.860 5.045 4.850 4.940 458,205 +0.08(+1.65%)
Feb 05, 2024 5.030 5.050 4.850 4.860 422,492 -0.23(-4.52%)
Feb 02, 2024 5.400 5.426 5.090 5.090 547,002 -0.35(-6.43%)
Feb 01, 2024 5.660 5.780 5.440 5.440 366,699 -0.14(-2.51%)
Jan 31, 2024 5.550 5.860 5.430 5.580 865,863 +0.04(+0.72%)
Jan 30, 2024 5.340 5.600 5.340 5.540 397,720 +0.11(+2.03%)
Jan 29, 2024 5.390 5.440 5.260 5.430 391,480 +0.03(+0.56%)
Jan 26, 2024 5.210 5.400 5.180 5.400 504,483 +0.19(+3.65%)
Jan 25, 2024 5.260 5.260 5.060 5.210 449,484 +0.04(+0.77%)
Jan 24, 2024 4.990 5.290 4.980 5.170 895,450 +0.23(+4.66%)
Jan 23, 2024 4.890 5.050 4.890 4.940 274,162 -0.03(-0.60%)
Jan 22, 2024 4.810 4.985 4.750 4.970 390,330 +0.11(+2.26%)
Jan 19, 2024 4.840 4.860 4.720 4.860 302,082 +0.03(+0.62%)
Jan 18, 2024 4.880 4.880 4.760 4.830 345,872 -0.05(-1.02%)
Jan 17, 2024 4.900 4.965 4.780 4.880 442,605 -0.16(-3.17%)
Jan 16, 2024 5.100 5.145 5.010 5.040 326,019 -0.08(-1.56%)
Jan 12, 2024 5.250 5.255 5.100 5.120 327,025 -0.01(-0.19%)
Jan 11, 2024 5.230 5.230 5.105 5.130 304,257 -0.05(-0.97%)
Jan 10, 2024 5.310 5.340 5.160 5.180 272,289 -0.10(-1.89%)
Jan 09, 2024 5.540 5.550 5.280 5.280 293,842 -0.27(-4.86%)
Jan 08, 2024 5.500 5.585 5.410 5.550 318,563 -0.11(-1.94%)
Jan 05, 2024 5.450 5.670 5.435 5.660 368,118 +0.24(+4.43%)
Jan 04, 2024 5.610 5.630 5.395 5.420 481,391 -0.20(-3.56%)
Jan 03, 2024 5.610 5.720 5.520 5.620 482,525 -0.02(-0.35%)
Jan 02, 2024 5.660 5.785 5.600 5.640 302,748 +0.00(+0.00%)
Dec 29, 2023 5.700 5.700 5.590 5.640 355,334 -0.02(-0.35%)
Dec 28, 2023 5.710 5.770 5.660 5.660 298,121 -0.12(-2.08%)
Dec 27, 2023 5.880 5.880 5.700 5.780 388,862 -0.08(-1.37%)
Dec 26, 2023 5.820 5.890 5.815 5.860 337,792 +0.09(+1.56%)
Dec 22, 2023 5.850 5.900 5.720 5.770 325,515 -0.07(-1.20%)
Dec 21, 2023 5.800 5.910 5.790 5.840 325,096 +0.09(+1.57%)
Dec 20, 2023 5.920 5.980 5.730 5.750 644,384 -0.16(-2.71%)
Dec 19, 2023 5.810 5.910 5.760 5.910 395,712 +0.13(+2.25%)
Dec 18, 2023 5.860 5.960 5.780 5.780 283,452 +0.02(+0.35%)
Dec 15, 2023 5.900 5.900 5.700 5.760 358,594 -0.12(-2.04%)
Dec 14, 2023 5.800 5.975 5.765 5.880 366,433 +0.17(+2.98%)
Dec 13, 2023 5.510 5.710 5.410 5.710 434,646 +0.19(+3.44%)
Dec 12, 2023 5.670 5.670 5.465 5.520 351,303 -0.23(-4.00%)
Dec 11, 2023 5.840 5.855 5.710 5.750 273,401 -0.14(-2.38%)
Dec 08, 2023 5.840 5.910 5.800 5.890 176,654 +0.09(+1.55%)
Dec 07, 2023 5.900 5.910 5.735 5.800 280,531 -0.08(-1.36%)
Dec 06, 2023 6.030 6.100 5.830 5.880 420,678 -0.20(-3.29%)
Dec 05, 2023 6.180 6.220 6.040 6.080 338,438 -0.10(-1.62%)
Dec 04, 2023 6.370 6.370 6.180 6.180 318,330 -0.25(-3.89%)
Dec 01, 2023 6.320 6.550 6.250 6.430 329,202 +0.09(+1.42%)
Nov 30, 2023 6.400 6.590 6.220 6.340 324,345 +0.02(+0.32%)
Nov 29, 2023 6.430 6.518 6.320 6.320 253,684 -0.07(-1.10%)
Nov 28, 2023 6.290 6.410 6.200 6.390 261,693 +0.09(+1.43%)
Nov 27, 2023 6.310 6.370 6.215 6.300 188,897 -0.10(-1.56%)
Nov 24, 2023 6.180 6.400 6.180 6.400 193,842 +0.20(+3.23%)
Nov 22, 2023 6.110 6.240 6.050 6.200 358,094 -0.07(-1.12%)
Nov 21, 2023 6.260 6.360 6.215 6.270 233,581 -0.07(-1.10%)
Nov 20, 2023 6.500 6.560 6.300 6.340 323,642 -0.06(-0.94%)
Nov 17, 2023 6.180 6.495 6.170 6.400 502,355 +0.36(+5.96%)
Nov 16, 2023 6.150 6.165 5.950 6.040 580,022 -0.18(-2.89%)
Nov 15, 2023 6.370 6.448 6.165 6.220 414,238 -0.23(-3.57%)
Nov 14, 2023 6.250 6.460 6.250 6.450 235,826 +0.31(+5.05%)
Nov 13, 2023 6.200 6.300 6.120 6.140 278,464 -0.07(-1.13%)
Nov 10, 2023 6.190 6.280 6.040 6.210 243,681 +0.12(+1.97%)
Nov 09, 2023 6.230 6.440 6.040 6.090 580,402 +0.01(+0.16%)
Nov 08, 2023 6.210 6.310 6.050 6.080 420,643 -0.23(-3.65%)
Nov 07, 2023 6.700 6.700 6.270 6.310 547,646 -0.52(-7.61%)
Nov 06, 2023 6.960 7.020 6.790 6.830 268,020 -0.11(-1.59%)
Nov 03, 2023 7.080 7.170 6.810 6.940 571,705 -0.12(-1.70%)
Nov 02, 2023 6.630 7.090 6.620 7.060 1,126,997 +0.55(+8.45%)
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.