Gran Tierra Energy Historical Data - GTE

GTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 1.10 0.06 5.77% 1.05 1.12 1.04 2,024,205
Dec 09 2019 1.04 0.07 6.91% 0.9969 1.07 0.9871 1,981,382
Dec 06 2019 0.9728 -0.0263 -2.63% 0.9873 1.02 0.9728 854,816
Dec 05 2019 0.9991 0.0051 0.51% 0.9946 1.00 0.9781 476,385
Dec 04 2019 0.994 0.0269 2.78% 0.94 1.01 0.94 840,556
Dec 03 2019 0.9671 -0.0235 -2.37% 0.9769 0.9894 0.94 1,050,340
Dec 02 2019 0.9906 -0.0294 -2.88% 1.00 1.04 0.9743 1,442,186
Nov 29 2019 1.02 0.00 +0.00% 1.01 1.03 1.00 0
Nov 29 2019 1.02 -0.01 -0.97% 1.01 1.03 1.00 630,711
Nov 28 2019 1.03 0.00 +0.00% 0.9974 1.03 0.9939 0
Nov 27 2019 1.03 0.02 1.98% 0.9974 1.03 0.9939 824,106
Nov 26 2019 1.01 0.00 0.0% 1.01 1.02 0.9755 1,508,360
Nov 25 2019 1.01 0.00 0.0% 1.02 1.05 1.00 1,574,885
Nov 22 2019 1.01 0.03 3.34% 0.9702 1.035 0.96 915,091
Nov 21 2019 0.9774 0.0192 2.0% 0.9574 0.9774 0.9218 1,494,650
Nov 20 2019 0.9582 -0.0209 -2.13% 0.9677 0.97 0.9375 2,015,736
Nov 19 2019 0.9791 -0.0106 -1.07% 1.00 1.01 0.9575 2,086,671
Nov 18 2019 0.9897 -0.0203 -2.01% 1.01 1.05 0.9799 2,129,343
Nov 15 2019 1.01 0.00 0.0% 0.99 1.03 0.9838 2,591,117
Nov 14 2019 1.01 -0.01 -0.98% 1.02 1.0376 0.99 1,614,863
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 0.00 +0.00% 1.09 1.12 1.07 0
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
Oct 11 2019 1.17 0.03 2.63% 1.15 1.20 1.14 4,406,200
Oct 10 2019 1.14 0.02 1.79% 1.13 1.19 1.11 2,339,780
Oct 09 2019 1.12 0.06 5.66% 1.08 1.15 1.055 4,035,768
Oct 08 2019 1.06 -0.05 -4.5% 1.12 1.15 1.03 1,881,045
Oct 07 2019 1.11 -0.02 -1.77% 1.11 1.15 1.09 1,040,433
Oct 04 2019 1.13 -0.03 -2.59% 1.17 1.18 1.09 1,945,020
Oct 03 2019 1.16 -0.01 -0.85% 1.18 1.19 1.12 1,326,056
Oct 02 2019 1.17 -0.04 -3.31% 1.19 1.21 1.1374 2,006,922
Oct 01 2019 1.21 -0.04 -3.2% 1.27 1.27 1.165 2,054,376
Sep 30 2019 1.25 -0.03 -2.34% 1.26 1.29 1.22 2,197,933
Sep 27 2019 1.28 -0.05 -3.76% 1.31 1.34 1.25 1,776,318
Sep 26 2019 1.33 -0.04 -2.92% 1.38 1.38 1.315 1,631,828
Sep 25 2019 1.37 0.01 0.74% 1.35 1.40 1.33 1,783,411
Sep 24 2019 1.36 -0.08 -5.56% 1.43 1.46 1.36 1,202,137
Sep 23 2019 1.44 -0.04 -2.7% 1.45 1.4897 1.43 821,074
Sep 20 2019 1.48 -0.03 -1.99% 1.52 1.53 1.45 1,074,676
Sep 19 2019 1.51 -0.01 -0.66% 1.52 1.5494 1.48 795,573
Sep 18 2019 1.52 -0.05 -3.18% 1.55 1.58 1.51 1,508,926
Sep 17 2019 1.57 0.01 0.64% 1.54 1.57 1.45 3,047,741
Sep 16 2019 1.56 0.11 7.59% 1.57 1.59 1.53 1,054,365
Sep 13 2019 1.45 0.02 1.4% 1.47 1.47 1.40 1,313,551
Sep 12 2019 1.43 -0.10 -6.54% 1.49 1.52 1.43 980,370


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.