Gran Tierra Energy Inc (G1P0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 8.8249999 | 0.04 | 0.51 | 8.8249999 | 8.8249999 | 8.8249999 | 400 |
| 1721766420 | 8.7799999 | 0.14 | 1.68 | 8.7799999 | 8.7799999 | 8.7799999 | 952 |
| 1721679960 | 8.635 | -0.49 | -5.37 | 8.635 | 8.635 | 8.635 | 13 |
| 1721420820 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1721334420 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1721248020 | 9.125 | -0.15 | -1.56 | 9.125 | 9.125 | 9.125 | 99 |
| 1721161560 | 9.27 | 0.31 | 3.46 | 9.27 | 9.27 | 9.27 | 50 |
| 1721075160 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1720815960 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1720729560 | 8.96 | -0.04 | -0.44 | 8.96 | 8.96 | 8.96 | 30 |
| 1720643220 | 9 | 0.13 | 1.47 | 9 | 9 | 9 | 66 |
| 1720556760 | 8.8699999 | -0.39 | -4.16 | 8.8699999 | 8.8699999 | 8.8699999 | 100 |
| 1720470360 | 9.255 | 0.01 | 0.11 | 8.98 | 9.255 | 8.98 | 500 |
| 1720211220 | 9.2449999 | 0 | 0.00 | 9.2449999 | 9.2449999 | 9.2449999 | 0 |
| 1720124820 | 9.2449999 | 0.19 | 2.15 | 9.2449999 | 9.2449999 | 9.2449999 | 10 |
| 1720038420 | 9.05 | -0.01 | -0.11 | 9.05 | 9.05 | 9.05 | 260 |
| 1719952020 | 9.06 | -0.07 | -0.77 | 9.06 | 9.06 | 9.06 | 2 |
| 1719865620 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1719606420 | 9.13 | -0.34 | -3.54 | 9.4 | 9.4 | 9.095 | 400 |
| 1719520020 | 9.465 | -0.04 | -0.42 | 9.465 | 9.465 | 9.465 | 25 |
| 1719433620 | 9.505 | 0.13 | 1.33 | 9.5749999 | 9.5749999 | 9.505 | 640 |
| 1719347220 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1719260820 | 9.38 | -0.02 | -0.21 | 8.875 | 9.38 | 8.875 | 282 |
| 1719001560 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1718915160 | 9.4 | 0.11 | 1.18 | 9.4 | 9.4 | 9.4 | 1 |
| 1718828820 | 9.2899999 | 0.28 | 3.11 | 9.36 | 9.36 | 9.2899999 | 990 |
| 1718742420 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718656020 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718396820 | 9.01 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 9.01 | 172 |
| 1718310420 | 9 | -0.04 | -0.39 | 9 | 9 | 9 | 250 |
| 1718224020 | 9.035 | -0.16 | -1.69 | 9.035 | 9.035 | 9.035 | 530 |
| 1718137620 | 9.19 | 0.14 | 1.55 | 9.2799999 | 9.2799999 | 9.19 | 17 |
| 1718051220 | 9.05 | 0.6 | 7.10 | 8.6199999 | 9.05 | 8.6199999 | 612 |
| 1717792020 | 8.4499999 | 0.48 | 6.02 | 8.4 | 8.4499999 | 8.4 | 338 |
| 1717705620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1717619220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1717532820 | 7.97 | -0.58 | -6.73 | 7.915 | 7.97 | 7.915 | 200 |
| 1717446420 | 8.545 | 0 | 0.00 | 8.545 | 8.545 | 8.545 | 0 |
| 1717187220 | 8.545 | 0.01 | 0.06 | 8.4 | 8.545 | 8.4 | 825 |
| 1717100820 | 8.5399999 | 0.14 | 1.67 | 8.465 | 8.5399999 | 8.465 | 700 |
| 1717014420 | 8.4 | 0.65 | 8.32 | 8.4 | 8.4 | 8.4 | 1904 |
| 1716928020 | 7.755 | 0 | 0.00 | 7.755 | 7.755 | 7.755 | 0 |
| 1716841620 | 7.755 | 0 | 0.00 | 7.755 | 7.755 | 7.755 | 0 |
| 1716582420 | 7.755 | 0 | 0.00 | 7.755 | 7.755 | 7.755 | 0 |
| 1716496020 | 7.755 | -0.59 | -7.01 | 7.66 | 7.755 | 7.66 | 265 |
| 1716409620 | 8.34 | -0.12 | -1.36 | 8.145 | 8.34 | 8.145 | 200 |
| 1716323160 | 8.455 | 0 | 0.00 | 8.455 | 8.455 | 8.455 | 0 |
| 1716236760 | 8.455 | -0.07 | -0.82 | 8.455 | 8.455 | 8.455 | 12 |
| 1715977620 | 8.525 | 0 | 0.00 | 8.525 | 8.525 | 8.525 | 0 |
| 1715891220 | 8.525 | 0 | 0.00 | 8.525 | 8.525 | 8.525 | 0 |
| 1715804820 | 8.525 | 0 | 0.00 | 8.525 | 8.525 | 8.525 | 0 |
| 1715718420 | 8.525 | -0.13 | -1.45 | 8.525 | 8.525 | 8.525 | 200 |
| 1715631960 | 8.65 | 0.2 | 2.31 | 8.65 | 8.65 | 8.65 | 15 |
| 1715372820 | 8.455 | -0.05 | -0.53 | 8.68 | 8.68 | 8.455 | 82 |
| 1715286420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1715200020 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 415 |
| 1715113620 | 8.3 | 0.04 | 0.55 | 8.3 | 8.3 | 8.3 | 280 |
| 1715027220 | 8.255 | 0.27 | 3.38 | 8.25 | 8.255 | 8.25 | 1521 |
| 1714768020 | 7.985 | 0.54 | 7.18 | 8.19 | 8.19 | 7.985 | 302 |
| 1714681560 | 7.45 | -0.63 | -7.80 | 7.1 | 7.505 | 7.1 | 1500 |
| 1714508820 | 8.08 | 0.08 | 1.00 | 7.935 | 8.08 | 7.935 | 592 |
| 1714422420 | 8 | 0.49 | 6.52 | 7.98 | 8 | 7.98 | 1255 |
| 1714163220 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1714076820 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
