Gran Tierra Energy Historical Data - GTE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gran Tierra Energy Inc GTE AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.006 -0.63% 0.9391 0.902 0.9493 0.9393 0.9451 19:48:07
more quote information »

GTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.940.97570.890.9212109906,948-0.0009-0.1%
1 Month1.061.110.85820.98487231,862,035-0.1209-11.41%
3 Months1.011.400.85821.121,806,784-0.0709-7.02%
6 Months1.301.620.85821.152,002,844-0.3609-27.76%
1 Year2.342.760.85821.572,030,304-1.40-59.87%
3 Years2.783.960.85822.241,650,648-1.84-66.22%
5 Years2.573.990.85822.431,563,486-1.63-63.46%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.9391 -0.006 -0.63% 0.9393 0.9493 0.902 596,584
Feb 20 2020 0.9451 0.0313 3.43% 0.92 0.9757 0.92 1,215,372
Feb 19 2020 0.9138 0.0229 2.57% 0.93 0.93 0.9001 1,009,093
Feb 18 2020 0.8909 -0.0286 -3.11% 0.93 0.93 0.89 669,748
Feb 14 2020 0.9195 -0.0103 -1.11% 0.94 0.9449 0.9103 733,579
Feb 13 2020 0.9298 -0.0402 -4.14% 0.9463 0.9651 0.9274 442,760
Feb 12 2020 0.97 -0.0002 -0.02% 0.9822 0.9945 0.951605 459,084
Feb 11 2020 0.9702 0.0061 0.63% 0.96 0.9863 0.9326 918,004
Feb 10 2020 0.9641 0.0716 8.02% 0.895 0.9717 0.8582 4,083,139
Feb 07 2020 0.8925 -0.0475 -5.05% 0.9375 0.9375 0.89 2,023,161
Feb 06 2020 0.94 -0.05 -5.05% 0.9752 0.98 0.92 3,149,793
Feb 05 2020 0.99 0.0191 1.97% 0.9678 1.01 0.9616 2,041,982
Feb 04 2020 0.9709 0.0152 1.59% 0.97 0.99 0.9429 2,179,079
Feb 03 2020 0.9557 -0.0407 -4.08% 0.981 1.00 0.925 4,059,149
Jan 31 2020 0.9964 -0.0836 -7.74% 1.05 1.06 0.9849 2,506,469
Jan 30 2020 1.08 -0.01 -0.92% 1.08 1.09 1.045 1,188,752
Jan 29 2020 1.09 0.06 5.83% 1.07 1.11 1.02 1,952,969
Jan 28 2020 1.03 -0.03 -2.83% 1.07 1.08 1.015 1,406,497
Jan 27 2020 1.06 -0.01 -0.93% 1.02 1.07 1.01 3,632,448
Jan 24 2020 1.07 0.00 0.0% 1.06 1.07 1.04 1,707,592
See More Historical Prices »


Your Recent History
AMEX
GTE
Gran Tierr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.