Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gran Tierra Energy Inc | GTE | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.035 | 0.42% | 8.385 | 13:48:33 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.25 | 8.21 | 8.405 | 8.35 |
GTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.90 | 8.405 | 7.82 | 8.18 | 296,145 | 0.485 | 6.14% |
| 1 Month | 7.14 | 8.46 | 7.0201 | 8.10 | 379,813 | 1.25 | 17.44% |
| 3 Months | 5.40 | 8.46 | 4.85 | 6.46 | 399,351 | 2.99 | 55.28% |
| 6 Months | 6.20 | 8.46 | 4.72 | 6.14 | 391,603 | 2.19 | 35.24% |
| 1 Year | 8.20 | 8.46 | 4.62 | 6.26 | 476,838 | 0.185 | 2.26% |
| 3 Years | 5.85 | 21.499 | 4.40 | 11.26 | 3,770,070 | 2.54 | 43.33% |
| 5 Years | 23.80 | 24.40 | 1.775 | 9.05 | 4,743,878 | -15.42 | -64.77% |
GTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.35 | 0.09 | 1.09% | 8.19 | 8.35 | 8.08 | 188,608 |
| Apr 24 2024 | 8.26 | 0.11 | 1.35% | 8.15 | 8.33 | 8.03 | 297,946 |
| Apr 23 2024 | 8.15 | 0.13 | 1.62% | 8.03 | 8.24 | 7.96 | 229,323 |
| Apr 22 2024 | 8.02 | -0.15 | -1.84% | 8.14 | 8.1901 | 8.00 | 248,105 |
| Apr 19 2024 | 8.17 | 0.18 | 2.25% | 7.90 | 8.38 | 7.82 | 516,741 |
| Apr 18 2024 | 7.99 | -0.06 | -0.75% | 8.05 | 8.25 | 7.97 | 286,171 |
| Apr 17 2024 | 8.05 | 0.05 | 0.63% | 7.97 | 8.09 | 7.84 | 402,284 |
| Apr 16 2024 | 8.00 | -0.08 | -0.99% | 8.03 | 8.045 | 7.7106 | 418,070 |
| Apr 15 2024 | 8.08 | -0.01 | -0.12% | 8.06 | 8.15 | 7.9494 | 261,728 |
| Apr 12 2024 | 8.09 | -0.09 | -1.10% | 8.25 | 8.46 | 8.05 | 385,143 |
| Apr 11 2024 | 8.18 | -0.01 | -0.12% | 8.25 | 8.25 | 7.92 | 221,218 |
| Apr 10 2024 | 8.19 | 0.01 | 0.12% | 8.11 | 8.24 | 8.02 | 274,497 |
| Apr 09 2024 | 8.18 | -0.25 | -2.97% | 8.43 | 8.46 | 7.99 | 308,568 |
| Apr 08 2024 | 8.43 | 0.29 | 3.56% | 8.21 | 8.46 | 8.16 | 336,531 |
| Apr 05 2024 | 8.14 | 0.11 | 1.37% | 8.14 | 8.295 | 8.06 | 348,766 |
| Apr 04 2024 | 8.03 | -0.22 | -2.67% | 8.19 | 8.3099 | 8.015 | 634,151 |
| Apr 03 2024 | 8.25 | 0.38 | 4.83% | 7.95 | 8.25 | 7.78 | 910,135 |
| Apr 02 2024 | 7.87 | 0.67 | 9.31% | 7.37 | 7.89 | 7.27 | 791,477 |
| Apr 01 2024 | 7.20 | 0.06 | 0.84% | 7.14 | 7.23 | 7.0201 | 156,985 |
| Mar 28 2024 | 7.14 | 0.13 | 1.85% | 7.02 | 7.195 | 7.02 | 273,621 |
| Mar 27 2024 | 7.01 | 0.07 | 1.01% | 6.88 | 7.03 | 6.88 | 202,624 |
| Mar 26 2024 | 6.94 | 0.06 | 0.87% | 6.90 | 7.09 | 6.885 | 413,450 |
