Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc. Common Stock (NY: GTE )

4.590 -0.090 (-1.92%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.560 4.700 4.500 4.680 229,903 +0.19(+4.23%)
Mar 11, 2025 4.610 4.685 4.490 4.490 353,552 -0.05(-1.10%)
Mar 10, 2025 4.640 4.710 4.490 4.540 272,981 -0.11(-2.37%)
Mar 07, 2025 4.630 4.750 4.540 4.650 256,058 +0.10(+2.20%)
Mar 06, 2025 4.500 4.620 4.430 4.550 383,024 -0.03(-0.66%)
Mar 05, 2025 4.210 4.610 4.210 4.580 395,220 +0.26(+6.02%)
Mar 04, 2025 4.250 4.420 4.130 4.320 326,457 +0.07(+1.65%)
Mar 03, 2025 4.610 4.619 4.140 4.250 516,698 -0.35(-7.61%)
Feb 28, 2025 4.660 4.670 4.510 4.600 300,476 -0.06(-1.29%)
Feb 27, 2025 4.640 4.720 4.600 4.660 262,451 +0.02(+0.43%)
Feb 26, 2025 4.780 4.810 4.590 4.640 394,093 -0.09(-1.90%)
Feb 25, 2025 4.920 4.940 4.720 4.730 537,415 -0.23(-4.64%)
Feb 24, 2025 5.400 5.575 4.710 4.960 1,142,123 -0.71(-12.52%)
Feb 21, 2025 5.860 5.863 5.620 5.670 278,745 -0.22(-3.74%)
Feb 20, 2025 5.850 5.920 5.680 5.890 130,797 +0.07(+1.20%)
Feb 19, 2025 5.780 5.900 5.734 5.820 109,075 +0.01(+0.17%)
Feb 18, 2025 5.790 5.940 5.660 5.810 155,984 +0.09(+1.57%)
Feb 14, 2025 5.680 5.790 5.620 5.720 162,701 +0.07(+1.24%)
Feb 13, 2025 5.560 5.700 5.530 5.650 167,461 +0.03(+0.53%)
Feb 12, 2025 5.670 5.720 5.590 5.620 217,603 -0.14(-2.43%)
Feb 11, 2025 5.920 5.995 5.760 5.760 130,740 -0.08(-1.37%)
Feb 10, 2025 5.750 5.881 5.710 5.840 190,075 +0.15(+2.64%)
Feb 07, 2025 5.750 5.750 5.590 5.690 154,708 -0.02(-0.35%)
Feb 06, 2025 5.810 5.830 5.630 5.710 245,221 -0.06(-1.04%)
Feb 05, 2025 5.890 6.005 5.720 5.770 205,504 -0.11(-1.87%)
Feb 04, 2025 5.480 5.900 5.473 5.880 246,647 +0.29(+5.19%)
Feb 03, 2025 5.600 5.690 5.420 5.590 325,766 -0.12(-2.10%)
Jan 31, 2025 5.730 5.890 5.570 5.710 231,019 -0.02(-0.35%)
Jan 30, 2025 5.850 5.890 5.670 5.730 205,046 +0.01(+0.17%)
Jan 29, 2025 5.760 5.840 5.650 5.720 199,273 -0.04(-0.69%)
Jan 28, 2025 5.930 6.050 5.750 5.760 388,049 -0.16(-2.70%)
Jan 27, 2025 6.150 6.210 5.880 5.920 521,231 -0.36(-5.73%)
Jan 24, 2025 6.720 6.850 6.140 6.280 1,059,173 -0.36(-5.42%)
Jan 23, 2025 6.770 6.880 6.590 6.640 219,486 -0.07(-1.04%)
Jan 22, 2025 6.740 6.850 6.580 6.710 386,310 -0.02(-0.30%)
Jan 21, 2025 7.250 7.290 6.660 6.730 441,892 -0.67(-9.05%)
Jan 17, 2025 7.600 7.690 7.290 7.400 299,725 -0.24(-3.14%)
Jan 16, 2025 8.030 8.030 7.600 7.640 251,091 -0.35(-4.38%)
Jan 15, 2025 7.670 8.040 7.611 7.990 243,610 +0.44(+5.83%)
Jan 14, 2025 7.590 7.870 7.510 7.550 438,418 -0.12(-1.56%)
Jan 13, 2025 7.890 8.190 7.650 7.670 235,585 -0.19(-2.42%)
Jan 10, 2025 7.740 7.917 7.700 7.860 248,789 +0.24(+3.15%)
Jan 08, 2025 7.580 7.620 7.440 7.620 370,228 +0.04(+0.53%)
Jan 07, 2025 7.630 7.715 7.470 7.580 452,637 +0.10(+1.34%)
Jan 06, 2025 7.800 7.930 7.470 7.480 346,991 -0.25(-3.23%)
Jan 03, 2025 7.550 7.730 7.430 7.730 356,527 +0.20(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.