Gran Tierra Energy Inc (G1P0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.335 | 5.25490196078 | 6.375 | 6.71 | 6.3 | 420 | 6.30261905 | DE |
| 4 | 0.84 | 14.3100511073 | 5.87 | 6.71 | 5.7 | 426 | 6.13076646 | DE |
| 12 | 1.25 | 22.8937728938 | 5.46 | 6.71 | 5.46 | 494 | 5.94316264 | DE |
| 26 | -2.5699999 | -27.6939647381 | 9.2799999 | 9.5749999 | 5.275 | 406 | 6.79018982 | DE |
| 52 | 1.435 | 27.2037914692 | 5.275 | 9.5749999 | 4.3739999 | 477 | 6.70858748 | DE |
| 156 | 0.71 | 11.8333333333 | 6 | 9.5749999 | 4.3739999 | 547 | 6.47944938 | DE |
| 260 | 0.71 | 11.8333333333 | 6 | 9.5749999 | 4.3739999 | 547 | 6.47944938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 6.41 | 0.11 | 1.75 | 6.41 | 6.41 | 6.41 | 30 |
| 1733779620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1000 |
| 1733520420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733434020 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733347620 | 6.3 | -0.25 | -3.82 | 6.375 | 6.375 | 6.3 | 230 |
| 1733261220 | 6.55 | -0.05 | -0.76 | 6.46 | 6.55 | 6.46 | 500 |
| 1733174820 | 6.6 | 0.21 | 3.21 | 6.55 | 6.605 | 6.55 | 129 |
| 1732915620 | 6.3949999 | -0.04 | -0.54 | 6.3949999 | 6.3949999 | 6.3949999 | 500 |
| 1732829220 | 6.43 | 0.56 | 9.45 | 6.36 | 6.43 | 6.24 | 999 |
| 1732742820 | 5.875 | 0.13 | 2.26 | 5.875 | 5.875 | 5.875 | 500 |
| 1732656420 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1732570020 | 5.745 | -0.11 | -1.79 | 5.835 | 5.835 | 5.745 | 1215 |
| 1732310820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732224420 | 5.85 | 0.02 | 0.43 | 5.85 | 5.85 | 5.85 | 6 |
| 1732138020 | 5.825 | 0 | 0.00 | 5.825 | 5.825 | 5.825 | 0 |
| 1732051620 | 5.825 | 0.12 | 2.01 | 5.825 | 5.825 | 5.825 | 300 |
| 1731965220 | 5.71 | 0.01 | 0.18 | 5.71 | 5.71 | 5.71 | 500 |
| 1731705960 | 5.7 | -0.17 | -2.90 | 5.7 | 5.7 | 5.7 | 10 |
| 1731619560 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1731533160 | 5.87 | 0.07 | 1.12 | 5.87 | 5.87 | 5.87 | 50 |
| 1731446820 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1731360420 | 5.805 | -0.08 | -1.28 | 5.88 | 5.88 | 5.805 | 70 |
| 1731101160 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1731014760 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1730928360 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1730841960 | 5.88 | -0.46 | -7.26 | 5.88 | 5.88 | 5.88 | 100 |
| 1730755560 | 6.34 | 0.55 | 9.50 | 6.17 | 6.345 | 5.87 | 2668 |
| 1730496360 | 5.79 | -0.11 | -1.78 | 5.79 | 5.79 | 5.79 | 10 |
| 1730409960 | 5.8949999 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.8949999 | 0 |
| 1730323560 | 5.8949999 | 0.39 | 7.18 | 5.8949999 | 5.8949999 | 5.8949999 | 327 |
| 1730237160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730150760 | 5.5 | -0.32 | -5.50 | 5.6449999 | 5.6449999 | 5.5 | 600 |
| 1729887960 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1729801560 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1729715160 | 5.82 | 0.06 | 1.04 | 5.82 | 5.82 | 5.82 | 10 |
| 1729628760 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1729542360 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1729283160 | 5.76 | -0.02 | -0.26 | 5.76 | 5.76 | 5.76 | 295 |
| 1729196760 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1729110360 | 5.775 | -0.27 | -4.39 | 5.775 | 5.775 | 5.775 | 600 |
| 1729023960 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1728937560 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1728678360 | 6.04 | 0.15 | 2.46 | 6.04 | 6.04 | 6.04 | 165 |
| 1728591960 | 5.8949999 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.8949999 | 0 |
| 1728505560 | 5.8949999 | 0.09 | 1.46 | 5.8949999 | 5.8949999 | 5.8949999 | 18 |
| 1728419160 | 5.8099999 | -0.18 | -3.01 | 6.16 | 6.16 | 5.8099999 | 501 |
| 1728332760 | 5.99 | 0.28 | 4.90 | 5.99 | 5.99 | 5.99 | 5 |
| 1728073620 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1727987220 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1727900820 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1727814420 | 5.71 | 0.11 | 1.96 | 5.695 | 5.71 | 5.695 | 699 |
| 1727727960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727468760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727382360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727295960 | 5.6 | 0.11 | 2.10 | 5.6 | 5.6 | 5.6 | 500 |
| 1727209620 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1727123220 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1726864020 | 5.485 | 0.03 | 0.46 | 5.485 | 5.485 | 5.485 | 100 |
| 1726777560 | 5.46 | -0.23 | -4.04 | 5.46 | 5.46 | 5.46 | 2673 |
| 1726691160 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1726604760 | 5.69 | 0.27 | 4.98 | 5.69 | 5.69 | 5.69 | 15 |
| 1726518420 | 5.42 | 0.03 | 0.56 | 5.42 | 5.42 | 5.42 | 40 |
| 1726259160 | 5.39 | 0.11 | 2.18 | 5.39 | 5.39 | 5.39 | 600 |
| 1726172760 | 5.275 | -0.23 | -4.09 | 5.38 | 5.38 | 5.275 | 1100 |
| 1726086360 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 43 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
