GTE

Gran Tierra Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gran Tierra Energy Inc GTE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0492 7.6% 0.6964 11:07:53
Open Price Low Price High Price Close Price Prev Close
0.64 0.64 0.7048 0.6472
more quote information »

GTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.71280.630.65938034,364,212-0.0036-0.51%
1 Month0.81090.82310.630.71462645,340,430-0.1145-14.12%
3 Months0.5371.230.42010.768462226,173,6920.159429.68%
6 Months0.2221.230.18020.686423715,653,3030.4744213.69%
1 Year0.31691.230.18020.60616629,902,0820.3795119.75%
3 Years3.003.960.17750.95670994,619,435-2.30-76.79%
5 Years2.673.960.17751.253,363,565-1.97-73.92%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 0.6472 -0.009 -1.37% 0.6505 0.6597 0.63 5,936,860
Apr 12 2021 0.6562 0.0026 0.4% 0.66 0.69 0.6501 5,008,763
Apr 09 2021 0.6536 -0.0102 -1.54% 0.6667 0.672399 0.651 2,879,108
Apr 08 2021 0.6638 -0.0198 -2.9% 0.688 0.6885 0.6552 4,484,022
Apr 07 2021 0.6836 -0.0142 -2.03% 0.70 0.7128 0.6811 3,512,309
Apr 06 2021 0.6978 0.0102 1.48% 0.69 0.72 0.682 4,496,416
Apr 05 2021 0.6876 -0.0361 -4.99% 0.7237 0.7237 0.6801 4,647,023
Apr 01 2021 0.7237 0.0239 3.42% 0.70 0.7299 0.6925 3,368,446
Mar 31 2021 0.6998 0.0231 3.41% 0.683 0.709699 0.683 4,005,247
Mar 30 2021 0.6767 -0.0033 -0.49% 0.6773 0.69 0.6546 4,621,411
Mar 29 2021 0.68 -0.026 -3.68% 0.7009 0.70495 0.674 5,870,814
Mar 26 2021 0.706 0.006 0.86% 0.715 0.7397 0.683 5,371,570
Mar 25 2021 0.70 -0.0175 -2.44% 0.6802 0.708 0.643 6,640,434
Mar 24 2021 0.7175 0.0074 1.04% 0.73 0.7492 0.7054 6,772,294
Mar 23 2021 0.7101 -0.0799 -10.11% 0.7781 0.7781 0.7054 8,584,511
Mar 22 2021 0.79 -0.0145 -1.8% 0.80 0.81 0.7643 4,761,136
Mar 19 2021 0.8045 0.0409 5.36% 0.7701 0.81 0.7508 5,987,114
Mar 18 2021 0.7636 -0.0594 -7.22% 0.806 0.807 0.7558 8,309,529
Mar 17 2021 0.823 0.0087 1.07% 0.8109 0.8231 0.7737 6,211,154
Mar 16 2021 0.8143 -0.038 -4.46% 0.84 0.845 0.8006 7,656,161
Mar 15 2021 0.8523 0.0168 2.01% 0.8398 0.8523 0.81 11,058,736
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.