Skip to main content

Gran Tierra Energy Inc (NY: GTE )

5.580 +0.230 (+4.30%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.