Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.08 | -7.27% | 1.02 | 1.10 | 0.98 | 1.07 | 1.10 | 11:03:20 |
GTE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.26 | 1.27 | 0.98 | 1.17 | 1,619,110 | -0.24 | -19.05% |
| 1 Month | 1.24 | 1.40 | 0.98 | 1.26 | 1,983,777 | -0.22 | -17.74% |
| 3 Months | 1.06 | 1.40 | 0.9218 | 1.14 | 1,826,661 | -0.04 | -3.77% |
| 6 Months | 1.63 | 1.71 | 0.9218 | 1.22 | 1,939,890 | -0.61 | -37.42% |
| 1 Year | 2.34 | 2.76 | 0.9218 | 1.66 | 1,976,610 | -1.32 | -56.41% |
| 3 Years | 2.61 | 3.96 | 0.9218 | 2.30 | 1,653,660 | -1.59 | -60.92% |
| 5 Years | 2.37 | 3.99 | 0.9218 | 2.47 | 1,593,196 | -1.35 | -56.96% |
GTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2020 | 1.11 | -0.03 | -2.63% | 1.14 | 1.14 | 1.09 | 1,874,361 |
| Jan 21 2020 | 1.14 | -0.03 | -2.56% | 1.18 | 1.18 | 1.13 | 1,183,409 |
| 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 | -0.04 | -3.03% | 1.32 | 1.40 | 1.28 | 1,639,134 |
| Jan 03 2020 | 1.32 | 0.05 | 3.94% | 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 |
| 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 | -0.03 | -2.42% | 1.22 | 1.28 | 1.18 | 2,028,171 |
| Dec 26 2019 | 1.24 | -0.03 | -2.36% | 1.24 | 1.29 | 1.23 | 861,726 |
| 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 |
