GTE

Gran Tierra Energy Historical Data

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 Last Traded
0.0022 0.88% 0.2522 17:47:50
Close Price Low Price High Price Open Price Previous Close
0.2522 0.2421 0.2647 0.2625 0.25
more quote information »

GTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.26760.280.2350.25236371,594,176-0.0154-5.75%
1 Month0.28120.29990.22520.25683451,755,319-0.029-10.31%
3 Months0.3450.38870.22520.30743212,179,402-0.0928-26.9%
6 Months0.200.850.190.33867074,647,2180.052226.1%
1 Year1.431.460.17750.52443673,501,425-1.18-82.36%
3 Years2.343.960.17751.472,261,725-2.09-89.22%
5 Years2.263.960.17751.791,904,922-2.01-88.84%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.25 0.0039 1.58% 0.26 0.2795 0.2435 3,748,295
Sep 22 2020 0.2461 0.0058 2.41% 0.241 0.2479 0.24 726,750
Sep 21 2020 0.2403 -0.0179 -6.93% 0.2572 0.2572 0.235 1,203,767
Sep 18 2020 0.2582 -0.0093 -3.48% 0.265 0.268 0.253 726,858
Sep 17 2020 0.2675 -0.0024 -0.89% 0.2676 0.28 0.2461 1,565,211
Sep 16 2020 0.2699 0.0304 12.69% 0.26 0.2761 0.246101 3,113,860
Sep 15 2020 0.2395 0.012 5.27% 0.2345 0.245 0.227701 1,532,526
Sep 14 2020 0.2275 -0.005 -2.15% 0.232 0.2468 0.2252 1,731,468
Sep 11 2020 0.2325 -0.0025 -1.06% 0.232 0.242 0.23 1,474,708
Sep 10 2020 0.235 -0.0124 -5.01% 0.2401 0.245 0.23 1,111,690
Sep 09 2020 0.2474 0.0005 0.2% 0.2427 0.2499 0.2355 1,127,877
Sep 08 2020 0.2469 -0.0131 -5.04% 0.26 0.26 0.23 3,089,575
Sep 04 2020 0.26 -0.006 -2.26% 0.264 0.2673 0.2511 2,134,679
Sep 03 2020 0.266 0.001 0.38% 0.2697 0.27 0.23 1,222,574
Sep 02 2020 0.265 -0.0184 -6.49% 0.2726 0.2805 0.25 2,846,828
Sep 01 2020 0.2834 -0.0041 -1.43% 0.29 0.2927 0.2721 2,098,025
Aug 31 2020 0.2875 0.0074 2.64% 0.2982 0.2987 0.2873 1,396,566
Aug 28 2020 0.2801 0.0021 0.76% 0.281 0.2999 0.278 1,416,075
Aug 27 2020 0.278 -0.0085 -2.97% 0.2812 0.29 0.276 1,306,523
Aug 26 2020 0.2865 -0.0046 -1.58% 0.29 0.30 0.2832 1,523,043
Aug 25 2020 0.2911 -0.0027 -0.92% 0.295 0.30 0.28 946,446
Aug 24 2020 0.2938 0.0067 2.33% 0.29 0.2964 0.2762 1,140,789
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.