Gran Tierra Energy Historical Data - GTE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

GTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.270.981.171,619,110-0.24-19.05%
1 Month1.241.400.981.261,983,777-0.22-17.74%
3 Months1.061.400.92181.141,826,661-0.04-3.77%
6 Months1.631.710.92181.221,939,890-0.61-37.42%
1 Year2.342.760.92181.661,976,610-1.32-56.41%
3 Years2.613.960.92182.301,653,660-1.59-60.92%
5 Years2.373.990.92182.471,593,196-1.35-56.96%

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
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.