Gran Tierra Energy Historical Data - GTE

GTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 1.07 0.00 0.0% 1.06 1.07 1.04 1,707,592
Jan 23 2020 1.07 -0.03 -2.73% 1.07 1.10 0.98 3,384,914
Jan 22 2020 1.10 -0.06 -5.17% 1.14 1.14 1.09 1,874,361
Jan 21 2020 1.16 0.00 +0.00% 1.18 1.18 1.13 0
Jan 21 2020 1.16 -0.01 -0.85% 1.18 1.18 1.13 1,183,409
Jan 20 2020 1.17 0.00 +0.00% 1.21 1.23 1.155 0
Jan 17 2020 1.17 -0.06 -4.89% 1.21 1.23 1.155 1,476,715
Jan 16 2020 1.2301 -0.03 -2.37% 1.26 1.27 1.20 1,941,953
Jan 15 2020 1.26 0.06 5.0% 1.20 1.30 1.19 1,334,277
Jan 14 2020 1.20 0.01 0.84% 1.21 1.23 1.18 1,555,315
Jan 13 2020 1.19 -0.01 -0.83% 1.23 1.23 1.15 2,096,165
Jan 10 2020 1.20 -0.10 -7.69% 1.30 1.30 1.20 1,507,549
Jan 09 2020 1.30 0.00 0.0% 1.34 1.34 1.22 2,757,139
Jan 08 2020 1.30 -0.05 -3.7% 1.38 1.39 1.27 2,042,932
Jan 07 2020 1.35 0.07 5.47% 1.28 1.36 1.25 5,079,852
Jan 06 2020 1.28 -0.02 -1.54% 1.32 1.40 1.28 1,639,134
Jan 03 2020 1.30 0.03 2.36% 1.31 1.33 1.27 1,359,961
Jan 02 2020 1.27 -0.03 -2.31% 1.31 1.32 1.25 1,785,476
Jan 01 2020 1.30 0.00 +0.00% 1.26 1.32 1.22 0
Dec 31 2019 1.30 0.04 3.17% 1.26 1.32 1.22 2,793,909
Dec 30 2019 1.26 0.05 4.13% 1.25 1.28 1.21 2,389,937
Dec 27 2019 1.21 -0.05 -3.97% 1.22 1.28 1.18 2,028,171
Dec 26 2019 1.26 -0.01 -0.79% 1.24 1.29 1.23 861,726
Dec 25 2019 1.27 0.00 +0.00% 1.19 1.27 1.17 0
Dec 24 2019 1.27 0.00 +0.00% 1.19 1.27 1.17 0
Dec 24 2019 1.27 0.10 8.55% 1.19 1.27 1.17 2,445,632
Dec 23 2019 1.17 0.02 1.74% 1.16 1.20 1.155 2,123,352
Dec 20 2019 1.15 0.01 0.88% 1.12 1.17 1.10 3,058,299
Dec 19 2019 1.14 0.01 0.88% 1.13 1.15 1.11 1,239,059
Dec 18 2019 1.13 0.00 0.0% 1.13 1.16 1.10 1,489,842
Dec 17 2019 1.13 0.00 +0.00% 1.12 1.155 1.10 0
Dec 17 2019 1.13 0.01 0.89% 1.12 1.155 1.10 1,534,031
Dec 16 2019 1.12 -0.04 -3.45% 1.16 1.18 1.11 1,463,857
Dec 13 2019 1.16 0.04 3.57% 1.13 1.17 1.11 1,805,779
Dec 12 2019 1.12 0.06 5.66% 1.09 1.13 1.06 1,254,178
Dec 11 2019 1.06 0.00 +0.00% 1.10 1.11 1.05 0
Dec 11 2019 1.06 -0.04 -3.64% 1.10 1.11 1.05 993,707
Dec 10 2019 1.10 0.06 5.77% 1.05 1.12 1.04 2,024,205
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 0.00 +0.00% 0.9946 1.00 0.9781 0
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 +0.00% 1.01 1.03 1.00 0
Nov 29 2019 1.02 0.00 0.0% 1.01 1.03 1.00 630,711
Nov 28 2019 1.02 0.00 +0.00% 0.9974 1.03 0.9939 0
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 0.00 +0.00% 1.01 1.05 0.9799 0
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 0.00 +0.00% 1.12 1.12 1.01 0
Nov 11 2019 1.02 -0.07 -6.42% 1.12 1.12 1.01 2,593,980
Nov 08 2019 1.09 0.02 1.87% 1.05 1.09 1.03 1,388,340
Nov 07 2019 1.07 -0.02 -1.83% 1.08 1.14 1.03 2,600,690
Nov 06 2019 1.09 -0.08 -6.84% 1.01 1.12 0.97 4,902,302
Nov 05 2019 1.17 -0.04 -3.31% 1.20 1.2485 1.14 1,606,365
Nov 04 2019 1.21 0.00 +0.00% 1.13 1.24 1.11 0
Nov 04 2019 1.21 0.10 9.01% 1.13 1.24 1.11 2,390,189
Nov 01 2019 1.11 0.00 +0.00% 1.09 1.12 1.07 0
Nov 01 2019 1.11 0.03 2.78% 1.09 1.12 1.07 1,020,035
Oct 31 2019 1.08 0.02 1.89% 1.06 1.08 1.02 1,341,402
Oct 30 2019 1.06 -0.04 -3.64% 1.10 1.12 1.04 1,342,761
Oct 29 2019 1.10 0.03 2.8% 1.07 1.14 1.06 818,601


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.