Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Gran Tierra Energy Inc | GTE | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
7.02 | 7.02 | 7.195 | 7.14 | 7.01 |
GTE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.57 | 7.195 | 6.51 | 6.82 | 327,136 | 0.57 | 8.68% |
1 Month | 5.28 | 7.195 | 5.23 | 6.13 | 404,847 | 1.86 | 35.23% |
3 Months | 5.61 | 7.195 | 4.72 | 5.55 | 411,930 | 1.53 | 27.27% |
6 Months | 7.01 | 7.2099 | 4.72 | 5.90 | 387,914 | 0.13 | 1.85% |
1 Year | 7.90 | 9.70 | 4.62 | 6.84 | 596,589 | -0.76 | -9.62% |
3 Years | 7.009 | 21.499 | 4.40 | 11.12 | 3,881,903 | 0.131 | 1.87% |
5 Years | 23.50 | 27.60 | 1.775 | 9.14 | 4,766,386 | -16.36 | -69.62% |
GTE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 7.14 | 0.13 | 1.85% | 7.02 | 7.195 | 7.02 | 273,621 |
Mar 27 2024 | 7.01 | 0.07 | 1.01% | 6.88 | 7.03 | 6.88 | 202,624 |
Mar 26 2024 | 6.94 | 0.06 | 0.87% | 6.90 | 7.09 | 6.885 | 413,450 |
Mar 25 2024 | 6.88 | 0.25 | 3.77% | 6.63 | 6.92 | 6.615 | 371,411 |
Mar 22 2024 | 6.63 | -0.02 | -0.30% | 6.66 | 6.685 | 6.58 | 233,039 |
Mar 21 2024 | 6.65 | 0.09 | 1.37% | 6.57 | 6.74 | 6.51 | 415,154 |
Mar 20 2024 | 6.56 | 0.03 | 0.46% | 6.43 | 6.59 | 6.41 | 415,091 |
Mar 19 2024 | 6.53 | 0.12 | 1.87% | 6.43 | 6.54 | 6.41 | 467,764 |
Mar 18 2024 | 6.41 | 0.16 | 2.56% | 6.26 | 6.52 | 6.22 | 615,181 |
Mar 15 2024 | 6.25 | 0.11 | 1.79% | 6.16 | 6.265 | 6.05 | 585,752 |
Mar 14 2024 | 6.14 | 0.04 | 0.66% | 6.13 | 6.19 | 6.02 | 311,997 |
Mar 13 2024 | 6.10 | 0.34 | 5.90% | 5.90 | 6.1601 | 5.85 | 763,434 |
Mar 12 2024 | 5.76 | -0.07 | -1.20% | 5.78 | 5.8997 | 5.686 | 350,052 |
Mar 11 2024 | 5.83 | 0.10 | 1.75% | 5.72 | 5.85 | 5.70 | 327,258 |
Mar 08 2024 | 5.73 | -0.03 | -0.52% | 5.76 | 5.84 | 5.70 | 228,071 |
Mar 07 2024 | 5.76 | 0.17 | 3.04% | 5.55 | 5.78 | 5.55 | 484,932 |
Mar 06 2024 | 5.59 | 0.15 | 2.76% | 5.55 | 5.7101 | 5.52 | 444,780 |
Mar 05 2024 | 5.44 | 0.06 | 1.12% | 5.35 | 5.53 | 5.35 | 271,726 |
Mar 04 2024 | 5.38 | -0.20 | -3.58% | 5.58 | 5.58 | 5.38 | 254,460 |
Mar 01 2024 | 5.58 | 0.23 | 4.30% | 5.39 | 5.699 | 5.39 | 459,982 |
Feb 29 2024 | 5.35 | 0.09 | 1.71% | 5.28 | 5.35 | 5.23 | 470,522 |