ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GTE Gran Tierra Energy Inc

7.14
0.13 (1.85%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Gran Tierra Energy Inc GTE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 1.85% 7.14 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.02 7.02 7.195 7.14 7.01
more quote information »

GTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.577.1956.516.82327,1360.578.68%
1 Month5.287.1955.236.13404,8471.8635.23%
3 Months5.617.1954.725.55411,9301.5327.27%
6 Months7.017.20994.725.90387,9140.131.85%
1 Year7.909.704.626.84596,589-0.76-9.62%
3 Years7.00921.4994.4011.123,881,9030.1311.87%
5 Years23.5027.601.7759.144,766,386-16.36-69.62%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock