GTE

Gran Tierra Energy Historical Data

GTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.8517 -0.0417 -4.67% 0.8868 0.8878 0.803 13,382,808
Feb 25 2021 0.8934 -0.0987 -9.95% 0.9558 0.9849 0.88 21,009,556
Feb 24 2021 0.9921 0.0968 10.81% 0.91 1.03 0.909 30,318,231
Feb 23 2021 0.8953 -0.0707 -7.32% 0.90 0.93 0.7841 25,242,736
Feb 22 2021 0.966 0.016 1.68% 0.95 1.02 0.9213 21,467,774
Feb 19 2021 0.95 0.02 2.15% 0.93 1.00 0.92 20,951,641
Feb 18 2021 0.93 -0.07 -7.0% 0.9857 0.9862 0.8882 27,086,171
Feb 17 2021 1.00 -0.08 -7.41% 1.06 1.08 0.9901 26,500,394
Feb 16 2021 1.08 0.05 4.85% 1.11 1.11 1.05 34,603,083
Feb 15 2021 1.03 0.00 +0.00% 0.9637 1.07 0.95 0
Feb 12 2021 1.03 -0.03 -2.83% 0.9637 1.07 0.95 37,001,111
Feb 11 2021 1.06 0.05 4.95% 1.23 1.23 1.05 76,505,076
Feb 10 2021 1.01 0.19 23.13% 0.95 1.06 0.8631 106,134,135
Feb 09 2021 0.8203 0.0583 7.65% 0.84 0.86 0.7846 57,259,801
Feb 08 2021 0.762 0.112 17.23% 0.666 0.7787 0.65 62,966,733
Feb 05 2021 0.65 0.0193 3.06% 0.6409 0.67 0.6205 22,642,278
Feb 04 2021 0.6307 -0.0174 -2.68% 0.6525 0.659 0.6226 22,694,249
Feb 03 2021 0.6481 0.0141 2.22% 0.6454 0.665 0.625 22,398,231
Feb 02 2021 0.634 -0.0208 -3.18% 0.6866 0.7095 0.6216 41,470,522
Feb 01 2021 0.6548 0.0668 11.36% 0.6429 0.70 0.5822 79,075,530
Jan 29 2021 0.588 -0.042 -6.67% 0.66 0.7767 0.57 88,597,892
Jan 28 2021 0.63 0.153 32.08% 0.5182 0.96 0.51 370,708,818
Jan 27 2021 0.477 0.004 0.85% 0.45 0.5098 0.4201 15,872,368
Jan 26 2021 0.473 -0.0201 -4.08% 0.4915 0.4969 0.47 9,183,315
Jan 25 2021 0.4931 -0.0101 -2.01% 0.5032 0.5183 0.4601 10,647,034
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 18 2021 0.513 0.00 +0.00% 0.55 0.55 0.508 0
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
Jan 01 2021 0.3638 0.00 +0.00% 0.36 0.37 0.3527 0
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 25 2020 0.3459 0.00 +0.00% 0.3728 0.3728 0.338 0
Dec 24 2020 0.3459 0.00 +0.00% 0.3728 0.3728 0.338 0
Dec 24 2020 0.3459 -0.0091 -2.56% 0.3728 0.3728 0.338 2,718,186
Dec 23 2020 0.355 0.0247 7.48% 0.33 0.355 0.3299 5,421,808
Dec 22 2020 0.3303 -0.0067 -1.99% 0.3474 0.3505 0.329 4,535,364
Dec 21 2020 0.337 -0.018 -5.07% 0.335 0.34 0.32 6,521,766
Dec 18 2020 0.355 -0.0181 -4.85% 0.3835 0.3835 0.355 5,096,616
Dec 17 2020 0.3731 0.0009 0.24% 0.3769 0.383 0.363 4,335,126
Dec 16 2020 0.3722 -0.0168 -4.32% 0.3989 0.3989 0.365 6,364,314
Dec 15 2020 0.389 -0.0049 -1.24% 0.3939 0.408 0.377 5,230,731
Dec 14 2020 0.3939 -0.0191 -4.62% 0.4295 0.4564 0.391 13,016,293
Dec 11 2020 0.413 0.0267 6.91% 0.4103 0.42 0.3705 10,467,943
Dec 10 2020 0.3863 0.0261 7.25% 0.36 0.398 0.3599 12,879,308
Dec 09 2020 0.3602 -0.0217 -5.68% 0.3819 0.40 0.35 10,137,058
Dec 08 2020 0.3819 0.0773 25.38% 0.4145 0.417 0.3575 43,899,191
Dec 07 2020 0.3046 -0.0048 -1.55% 0.3248 0.3248 0.30 6,104,335
Dec 04 2020 0.3094 0.0351 12.8% 0.29 0.318 0.287 7,626,696
Dec 03 2020 0.2743 -0.0155 -5.35% 0.2857 0.30 0.2722 5,527,301
Dec 02 2020 0.2898 0.01 3.57% 0.275 0.29 0.263 3,845,674
Dec 01 2020 0.2798 -0.0027 -0.96% 0.2825 0.2923 0.2705 3,893,734
Nov 30 2020 0.2825 -0.0221 -7.26% 0.3046 0.305 0.2812 7,461,653


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.