Gran Tierra Energy Historical Data - GTE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gran Tierra Energy Inc GTE AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 5.77% 1.10 1.12 1.04 1.05 1.04 17:17:39
more quote information »

GTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.97691.120.941.001,040,6960.123112.6%
1 Month1.061.120.92181.001,542,6210.043.77%
3 Months1.541.580.92181.112,210,156-0.44-28.57%
6 Months2.022.020.92181.342,078,800-0.92-45.54%
1 Year2.542.760.92181.751,901,317-1.44-56.69%
3 Years3.033.960.92182.361,636,215-1.93-63.7%
5 Years3.333.990.92182.511,595,695-2.23-66.97%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 1.04 0.05 5.37% 0.9969 1.07 0.9871 1,981,382
Dec 06 2019 0.987 -0.0121 -1.21% 0.9873 1.02 0.9728 854,816
Dec 05 2019 0.9991 0.0051 0.51% 0.9946 1.00 0.9781 476,385
Dec 04 2019 0.994 0.0363 3.79% 0.94 1.01 0.94 840,556
Dec 03 2019 0.9577 -0.0329 -3.32% 0.9769 0.9894 0.94 1,050,340
Dec 02 2019 0.9906 -0.0294 -2.88% 1.00 1.04 0.9743 1,442,186
Nov 29 2019 1.02 0.00 0.0% 1.01 1.03 1.00 630,711
Nov 27 2019 1.02 0.01 0.99% 0.9974 1.03 0.9939 824,106
Nov 26 2019 1.01 -0.02 -1.94% 1.01 1.02 0.9755 1,508,360
Nov 25 2019 1.03 0.01 0.98% 1.02 1.05 1.00 1,574,885
Nov 22 2019 1.02 0.04 4.36% 0.9702 1.035 0.96 915,091
Nov 21 2019 0.9774 0.0395 4.21% 0.9574 0.9774 0.9218 1,494,650
Nov 20 2019 0.9379 -0.0412 -4.21% 0.9677 0.97 0.9375 2,015,736
Nov 19 2019 0.9791 -0.0106 -1.07% 1.00 1.01 0.9575 2,086,671
Nov 18 2019 0.9897 -0.0203 -2.01% 1.01 1.05 0.9799 2,129,343
Nov 15 2019 1.01 0.00 0.0% 0.99 1.03 0.9838 2,591,117
Nov 14 2019 1.01 -0.01 -0.98% 1.02 1.0376 0.99 1,614,863
Nov 13 2019 1.02 0.00 0.0% 1.03 1.045 1.00 2,293,418
Nov 12 2019 1.02 0.00 0.0% 1.06 1.07 0.99 2,985,182
Nov 11 2019 1.02 -0.07 -6.42% 1.12 1.12 1.01 2,593,980
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.