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
  0.00 0.0% 1.02 0.00 0.00 0.00 1.02 19:00:00
more quote information »

GTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.140.991.042,372,322-0.06-5.56%
1 Month1.101.24850.971.063,168,559-0.08-7.27%
3 Months1.311.620.971.192,225,740-0.29-22.14%
6 Months2.112.220.971.472,178,240-1.09-51.66%
1 Year2.782.870.971.841,908,344-1.76-63.31%
3 Years2.913.960.972.411,672,578-1.89-64.95%
5 Years4.475.200.972.561,594,526-3.45-77.18%

GTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 1.02 0.00 0.0% 1.03 1.045 1.00 2,293,418
Nov 12 2019 1.02 0.00 0.0% 1.06 1.07 0.99 2,985,182
Nov 11 2019 1.02 -0.07 -6.42% 1.12 1.12 1.01 2,593,980
Nov 08 2019 1.09 0.02 1.87% 1.05 1.09 1.03 1,388,340
Nov 07 2019 1.07 -0.02 -1.83% 1.08 1.14 1.03 2,600,690
Nov 06 2019 1.09 -0.08 -6.84% 1.01 1.12 0.97 4,902,302
Nov 05 2019 1.17 -0.04 -3.31% 1.20 1.2485 1.14 1,606,365
Nov 04 2019 1.21 0.12 11.01% 1.13 1.24 1.11 2,390,189
Nov 01 2019 1.09 0.01 0.93% 1.09 1.12 1.07 1,020,035
Oct 31 2019 1.08 0.02 1.89% 1.06 1.08 1.02 1,341,402
Oct 30 2019 1.06 -0.04 -3.64% 1.10 1.12 1.04 1,342,761
Oct 29 2019 1.10 0.03 2.8% 1.07 1.14 1.06 818,601
Oct 28 2019 1.07 -0.06 -5.31% 1.13 1.13 1.07 1,463,435
Oct 25 2019 1.13 -0.02 -1.74% 1.14 1.16 1.11 681,125
Oct 24 2019 1.15 -0.02 -1.71% 1.17 1.20 1.13 1,431,235
Oct 23 2019 1.17 0.07 6.36% 1.09 1.17 1.07 1,756,840
Oct 22 2019 1.10 0.07 6.8% 1.03 1.14 1.02 2,677,025
Oct 21 2019 1.03 0.00 0.0% 1.03 1.045 0.9951 23,799,303
Oct 18 2019 1.03 -0.03 -2.83% 1.03 1.0617 1.005 2,312,599
Oct 17 2019 1.06 -0.05 -4.5% 1.10 1.12 1.04 3,966,350
Oct 16 2019 1.11 -0.05 -4.31% 1.14 1.15 1.10 1,729,181
Oct 15 2019 1.16 -0.03 -2.52% 1.20 1.20 1.13 1,606,910
Oct 14 2019 1.19 0.02 1.71% 1.16 1.20 1.11 1,473,597
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.