Gran Tierra Energy Inc (NY: GTE )

7.370 -0.270 (-3.53%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	7.580	7.580	7.270	7.370	328,858	-0.27(-3.53%)
Aug 29, 2024	7.900	7.900	7.590	7.640	241,984	-0.20(-2.55%)
Aug 28, 2024	7.830	7.970	7.731	7.840	157,936	+0.00(+0.00%)
Aug 27, 2024	7.850	7.900	7.670	7.840	224,949	-0.09(-1.13%)
Aug 26, 2024	7.850	8.020	7.790	7.930	212,922	+0.22(+2.85%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Gran Tierra Energy Inc (NY: GTE )

Historical Prices