GTE

Gran Tierra Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 0.51 19:59:41
Open Price Low Price High Price Close Price Prev Close
0.50 0.49 0.509 0.5032 0.51
more quote information »

GTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.550.550.490.51779629,604,609-0.04-7.27%
1 Month0.360.59990.34280.47921769,508,9250.1541.67%
3 Months0.200.59990.18520.39091427,256,4980.31155.0%
6 Months0.35640.59990.18020.3569284,356,5120.153643.1%
1 Year1.141.140.17750.37670944,560,049-0.63-55.26%
3 Years2.833.960.17751.172,699,106-2.32-81.98%
5 Years2.203.960.17751.552,198,251-1.69-76.82%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.5032 -0.0068 -1.33% 0.50 0.509 0.49 5,976,528
Jan 21 2021 0.51 -0.0036 -0.7% 0.5052 0.52 0.49 10,251,608
Jan 20 2021 0.5136 -0.0164 -3.09% 0.537 0.537 0.5058 7,773,563
Jan 19 2021 0.53 0.017 3.31% 0.5243 0.5417 0.495 12,373,729
Jan 15 2021 0.513 -0.022 -4.11% 0.55 0.55 0.508 8,019,534
Jan 14 2021 0.535 -0.0007 -0.13% 0.5176 0.535 0.5112 7,568,155
Jan 13 2021 0.5357 -0.0135 -2.46% 0.5701 0.571 0.52 11,072,381
Jan 12 2021 0.5492 0.0045 0.83% 0.5925 0.5999 0.515 21,180,079
Jan 11 2021 0.5447 0.1037 23.51% 0.47 0.55 0.45 23,602,263
Jan 08 2021 0.441 0.0015 0.34% 0.4372 0.455 0.42 9,346,743
Jan 08 2021 0.4395 0.0261 6.31% 0.4372 0.4428 0.4321 1,010,701
Jan 07 2021 0.4134 0.0014 0.34% 0.428 0.4337 0.4082 6,751,054
Jan 06 2021 0.412 -0.005 -1.2% 0.4093 0.4444 0.3928 10,284,563
Jan 05 2021 0.417 0.0585 16.32% 0.37 0.417 0.365 18,918,389
Jan 04 2021 0.3585 -0.0053 -1.46% 0.3696 0.3739 0.3521 3,533,753
Dec 31 2020 0.3638 0.0023 0.64% 0.36 0.37 0.3527 3,426,908
Dec 30 2020 0.3615 0.0135 3.88% 0.35 0.372 0.345 5,053,942
Dec 29 2020 0.348 -0.002 -0.57% 0.356 0.356 0.3429 4,920,046
Dec 28 2020 0.35 0.0041 1.19% 0.36 0.3774 0.3428 6,073,243
Dec 24 2020 0.3459 -0.0091 -2.56% 0.3728 0.3728 0.338 2,718,186
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.