ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gran Tierra Energy Inc (NY: GTE )

7.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 7.690 7.840 7.625 7.710 173,689 +0.07(+0.92%)
Aug 22, 2024 7.840 7.860 7.580 7.640 255,941 -0.19(-2.43%)
Aug 21, 2024 7.920 7.950 7.735 7.830 254,903 +0.02(+0.26%)
Aug 20, 2024 8.450 8.450 7.640 7.810 680,332 -0.72(-8.44%)
Aug 19, 2024 8.590 8.780 8.470 8.530 165,384 -0.13(-1.50%)
Aug 16, 2024 8.440 8.670 8.420 8.660 163,883 +0.11(+1.29%)
Aug 15, 2024 8.360 8.650 8.260 8.550 189,074 +0.32(+3.89%)
Aug 14, 2024 8.260 8.260 7.940 8.230 195,052 +0.00(+0.00%)
Aug 13, 2024 8.210 8.315 8.080 8.230 143,039 +0.02(+0.24%)
Aug 12, 2024 7.980 8.263 7.910 8.210 242,580 +0.33(+4.19%)
Aug 09, 2024 7.870 7.930 7.680 7.880 210,301 +0.05(+0.64%)
Aug 08, 2024 7.570 7.870 7.525 7.830 264,355 +0.26(+3.43%)
Aug 07, 2024 7.650 7.870 7.500 7.570 296,694 +0.03(+0.40%)
Aug 06, 2024 7.670 7.860 7.520 7.540 149,800 -0.10(-1.31%)
Aug 05, 2024 7.330 7.650 6.110 7.640 441,133 -0.09(-1.16%)
Aug 02, 2024 8.520 8.520 7.710 7.730 516,575 -0.85(-9.91%)
Aug 01, 2024 9.380 9.380 8.290 8.580 405,862 -0.70(-7.54%)
Jul 31, 2024 8.890 9.380 8.800 9.280 401,951 +0.51(+5.82%)
Jul 30, 2024 9.110 9.165 8.520 8.770 422,342 -0.43(-4.67%)
Jul 29, 2024 9.290 9.490 9.100 9.200 243,466 -0.09(-0.97%)
Jul 26, 2024 9.290 9.340 9.160 9.290 188,094 +0.00(+0.00%)
Jul 25, 2024 9.330 9.360 9.050 9.290 269,517 -0.12(-1.28%)
Jul 24, 2024 9.590 9.740 9.350 9.410 267,507 -0.21(-2.18%)
Jul 23, 2024 9.710 9.720 9.420 9.620 137,077 -0.09(-0.93%)
Jul 22, 2024 9.710 9.710 9.370 9.710 176,685 +0.06(+0.62%)
Jul 19, 2024 9.930 10.10 9.640 9.650 209,422 -0.40(-3.98%)
Jul 18, 2024 10.02 10.09 9.895 10.05 125,036 +0.09(+0.90%)
Jul 17, 2024 9.950 10.35 9.860 9.960 206,258 +0.01(+0.10%)
Jul 16, 2024 9.910 10.03 9.800 9.950 163,560 -0.10(-1.00%)
Jul 15, 2024 9.900 10.10 9.730 10.05 186,017 +0.18(+1.82%)
Jul 12, 2024 10.05 10.08 9.785 9.870 102,550 -0.15(-1.50%)
Jul 11, 2024 9.950 10.03 9.740 10.02 121,484 +0.16(+1.62%)
Jul 10, 2024 9.720 10.00 9.610 9.860 268,590 +0.20(+2.07%)
Jul 09, 2024 9.890 9.980 9.550 9.660 196,465 -0.36(-3.59%)
Jul 08, 2024 9.680 10.13 9.680 10.02 195,342 +0.09(+0.91%)
Jul 05, 2024 10.31 10.33 9.750 9.930 183,089 -0.16(-1.59%)
Jul 03, 2024 9.900 10.19 9.900 10.09 104,449 +0.22(+2.23%)
Jul 02, 2024 9.720 9.890 9.560 9.870 154,100 +0.26(+2.71%)
Jul 01, 2024 9.710 9.810 9.460 9.610 337,446 -0.06(-0.62%)
Jun 28, 2024 10.30 10.34 9.580 9.670 245,380 -0.63(-6.12%)
Jun 27, 2024 10.23 10.40 10.20 10.30 253,530 +0.11(+1.08%)
Jun 26, 2024 10.38 10.38 10.12 10.19 144,612 -0.16(-1.55%)
Jun 25, 2024 10.25 10.36 10.05 10.35 160,020 +0.12(+1.17%)
Jun 24, 2024 9.670 10.36 9.660 10.23 345,792 +0.57(+5.90%)
Jun 21, 2024 10.08 10.08 9.580 9.660 280,087 -0.33(-3.30%)
Jun 20, 2024 9.950 10.08 9.910 9.990 206,064 +0.04(+0.40%)
Jun 18, 2024 9.540 9.955 9.460 9.950 323,967 +0.43(+4.52%)
Jun 17, 2024 9.650 9.735 9.410 9.520 288,676 -0.19(-1.96%)
Jun 14, 2024 9.650 9.820 9.550 9.710 212,442 -0.03(-0.31%)
Jun 13, 2024 9.780 9.880 9.570 9.740 230,049 -0.11(-1.12%)
Jun 12, 2024 10.01 10.07 9.670 9.850 308,383 -0.05(-0.51%)
Jun 11, 2024 9.810 9.990 9.560 9.900 307,193 +0.01(+0.10%)
Jun 10, 2024 9.300 9.920 9.210 9.890 528,483 +0.55(+5.89%)
Jun 07, 2024 9.220 9.415 9.020 9.340 257,037 +0.06(+0.65%)
Jun 06, 2024 8.880 9.280 8.800 9.280 415,028 +0.40(+4.50%)
Jun 05, 2024 8.790 8.890 8.672 8.880 201,309 +0.19(+2.19%)
Jun 04, 2024 8.690 8.950 8.500 8.690 230,470 -0.19(-2.14%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.