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. Common Stock (NY:GTE)

8.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 8.030 8.390 7.900 8.210 727,977 +0.05(+0.61%)
Mar 12, 2026 7.960 8.640 7.940 8.160 1,577,881 +0.36(+4.62%)
Mar 11, 2026 7.730 7.945 7.550 7.800 672,082 -0.05(-0.64%)
Mar 10, 2026 7.590 7.970 7.475 7.850 978,366 +0.00(+0.00%)
Mar 09, 2026 8.780 8.780 7.750 7.850 2,005,220 -0.02(-0.25%)
Mar 06, 2026 7.780 8.180 7.570 7.870 1,954,343 +0.50(+6.78%)
Mar 05, 2026 7.150 7.790 7.020 7.370 1,504,138 +0.48(+6.97%)
Mar 04, 2026 6.000 6.939 5.832 6.890 1,205,052 +0.31(+4.71%)
Mar 03, 2026 6.890 6.930 6.400 6.580 1,104,388 +0.07(+1.08%)
Mar 02, 2026 6.620 6.726 6.290 6.510 1,166,520 +0.47(+7.78%)
Feb 27, 2026 6.010 6.190 5.840 6.040 551,126 +0.11(+1.85%)
Feb 26, 2026 5.810 6.040 5.650 5.930 445,846 +0.04(+0.68%)
Feb 25, 2026 6.180 6.230 5.860 5.890 402,792 -0.29(-4.69%)
Feb 24, 2026 6.160 6.270 5.920 6.180 457,968 -0.05(-0.80%)
Feb 23, 2026 6.620 6.800 6.210 6.230 633,328 -0.52(-7.70%)
Feb 20, 2026 6.170 6.825 6.030 6.750 960,791 +0.66(+10.84%)
Feb 19, 2026 5.910 6.230 5.855 6.090 686,428 +0.21(+3.57%)
Feb 18, 2026 5.770 6.040 5.680 5.880 986,192 +0.44(+8.09%)
Feb 17, 2026 5.530 5.710 5.260 5.440 335,637 -0.13(-2.33%)
Feb 13, 2026 5.470 5.690 5.255 5.570 385,636 +0.15(+2.77%)
Feb 12, 2026 5.930 5.930 5.300 5.420 735,016 -0.54(-9.06%)
Feb 11, 2026 6.000 6.180 5.835 5.960 1,002,081 +0.19(+3.29%)
Feb 10, 2026 5.740 5.900 5.580 5.770 540,155 +0.07(+1.23%)
Feb 09, 2026 5.560 6.000 5.560 5.700 656,576 +0.22(+4.01%)
Feb 06, 2026 5.350 5.510 5.300 5.480 497,156 +0.16(+3.01%)
Feb 05, 2026 5.560 5.750 5.305 5.320 314,436 -0.43(-7.48%)
Feb 04, 2026 5.530 5.770 5.350 5.750 515,062 +0.29(+5.31%)
Feb 03, 2026 5.210 5.500 5.150 5.460 600,430 +0.33(+6.43%)
Feb 02, 2026 5.150 5.445 5.060 5.130 447,917 -0.30(-5.52%)
Jan 30, 2026 5.980 6.020 5.400 5.430 1,104,844 -0.82(-13.12%)
Jan 29, 2026 5.720 6.440 5.720 6.250 1,463,680 +0.54(+9.46%)
Jan 28, 2026 5.820 5.930 5.470 5.710 764,151 +0.04(+0.71%)
Jan 27, 2026 5.490 5.740 5.425 5.670 553,853 +0.21(+3.85%)
Jan 26, 2026 5.330 5.690 5.220 5.460 799,158 +0.21(+4.00%)
Jan 23, 2026 5.060 5.250 5.025 5.250 477,502 +0.33(+6.71%)
Jan 22, 2026 5.100 5.130 4.900 4.920 350,570 -0.19(-3.72%)
Jan 21, 2026 5.160 5.390 4.960 5.110 562,352 +0.06(+1.19%)
Jan 20, 2026 4.890 5.200 4.890 5.050 510,241 +0.13(+2.64%)
Jan 16, 2026 4.860 5.030 4.781 4.920 270,510 +0.08(+1.65%)
Jan 15, 2026 4.880 4.880 4.690 4.840 534,160 -0.11(-2.22%)
Jan 14, 2026 4.740 5.119 4.740 4.950 721,336 +0.23(+4.87%)
Jan 13, 2026 4.720 4.870 4.686 4.720 630,625 +0.10(+2.16%)
Jan 12, 2026 4.420 4.800 4.400 4.620 780,202 +0.23(+5.24%)
Jan 09, 2026 4.320 4.490 4.300 4.390 476,210 +0.10(+2.33%)
Jan 08, 2026 3.930 4.350 3.912 4.290 592,830 +0.41(+10.57%)
Jan 07, 2026 3.960 4.045 3.820 3.880 457,561 -0.10(-2.51%)
Jan 06, 2026 4.070 4.140 3.970 3.980 468,288 -0.12(-2.93%)
Jan 05, 2026 4.360 4.431 3.920 4.100 797,483 -0.13(-3.07%)
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 Privacy Policy and Terms Of Service.


 

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.