UK markets closed

Gran Tierra Energy Inc. (GTE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.290.00 (0.00%)
At close: 04:00PM EDT
9.22 -0.07 (-0.75%)
After hours: 06:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.299.349.169.299.29188,100
25 Jul 20249.339.369.059.299.29269,500
24 Jul 20249.599.749.359.419.41268,500
23 Jul 20249.719.729.429.629.62137,100
22 Jul 20249.719.719.379.719.71176,700
19 Jul 20249.9310.109.649.659.65209,400
18 Jul 202410.0210.099.9010.0510.05125,000
17 Jul 20249.9510.359.869.969.96206,300
16 Jul 20249.9110.039.809.959.95163,600
15 Jul 20249.9010.109.7310.0510.05186,000
12 Jul 202410.0510.089.799.879.87102,500
11 Jul 20249.9510.039.7410.0210.02121,400
10 Jul 20249.7210.009.619.869.86268,600
09 Jul 20249.899.989.559.669.66196,500
08 Jul 20249.6810.149.6810.0210.02195,300
05 Jul 202410.3110.339.759.939.93183,100
03 Jul 20249.9010.199.9010.0910.09104,400
02 Jul 20249.729.899.569.879.87154,100
01 Jul 20249.719.819.469.619.61337,400
28 Jun 202410.3010.349.589.679.67245,300
27 Jun 202410.2310.4010.2010.3010.30253,500
26 Jun 202410.3810.3810.1310.1910.19144,600
25 Jun 202410.2510.3610.0510.3510.35160,000
24 Jun 20249.6710.369.6610.2310.23345,400
21 Jun 202410.0810.089.589.669.66280,100
20 Jun 20249.9510.089.919.999.99206,100
18 Jun 20249.549.969.469.959.95324,000
17 Jun 20249.659.749.419.529.52288,700
14 Jun 20249.659.829.559.719.71212,400
13 Jun 20249.789.889.579.749.74230,000
12 Jun 202410.0110.079.679.859.85308,400
11 Jun 20249.819.999.569.909.90307,100
10 Jun 20249.309.929.219.899.89528,300
07 Jun 20249.229.419.029.349.34257,000
06 Jun 20248.889.288.809.289.28414,900
05 Jun 20248.798.898.678.888.88201,400
04 Jun 20248.698.958.508.698.69230,500
03 Jun 20249.279.318.888.888.88253,500
31 May 20249.189.339.169.309.30141,700
30 May 20249.189.399.029.169.16213,100
29 May 20249.139.339.049.129.12438,400
28 May 20248.619.318.619.219.21634,600
24 May 20248.428.578.308.498.49197,600
23 May 20248.758.778.268.338.33369,800
22 May 20249.079.158.678.738.73359,600
21 May 20249.259.269.059.179.17167,100
20 May 20249.229.509.169.279.27234,100
17 May 20249.319.399.249.259.25250,100
16 May 20249.089.329.089.289.28381,800
15 May 20249.229.308.949.219.21411,600
14 May 20249.289.369.069.249.24223,800
13 May 20249.209.479.099.329.32310,000
10 May 20249.249.309.079.239.23367,800
09 May 20249.289.369.109.189.18247,700
08 May 20249.119.338.999.279.27484,800
07 May 20248.869.428.869.249.24829,100
06 May 20248.519.008.518.888.88393,900
03 May 20248.788.868.458.648.64591,900
02 May 20248.008.907.908.708.70685,200
01 May 20248.638.758.148.198.19479,300
30 Apr 20248.948.948.508.648.64440,300
29 Apr 20248.399.048.398.998.99780,000
26 Apr 20248.258.438.218.378.37211,600
25 Apr 20248.198.358.088.358.35188,600
24 Apr 20248.158.338.038.268.26297,900
23 Apr 20248.038.247.968.158.15236,900
22 Apr 20248.148.198.008.028.02254,100
19 Apr 20247.908.387.828.178.17516,000
18 Apr 20248.058.257.977.997.99286,200
17 Apr 20247.978.097.848.058.05402,300
16 Apr 20248.038.057.718.008.00418,100
15 Apr 20248.068.157.958.088.08266,300
12 Apr 20248.258.468.058.098.09392,100
11 Apr 20248.258.257.928.188.18221,200
10 Apr 20248.118.248.028.198.19282,600
09 Apr 20248.438.467.998.188.18323,000
08 Apr 20248.218.468.168.438.43337,300
05 Apr 20248.148.308.068.148.14353,800
04 Apr 20248.198.318.028.038.03634,200
03 Apr 20247.958.257.788.258.25947,300
02 Apr 20247.377.897.277.877.87797,100
01 Apr 20247.147.237.027.207.20157,000
28 Mar 20247.027.207.027.147.14277,600
27 Mar 20246.887.036.887.017.01202,600
26 Mar 20246.907.096.896.946.94413,500
25 Mar 20246.636.926.626.886.88373,900
22 Mar 20246.666.696.586.636.63233,000
21 Mar 20246.576.746.516.656.65416,800
20 Mar 20246.436.596.416.566.56424,900
19 Mar 20246.436.546.416.536.53479,400
18 Mar 20246.266.526.226.416.41615,200
15 Mar 20246.166.276.056.256.25596,000
14 Mar 20246.136.196.026.146.14312,000
13 Mar 20245.906.165.856.106.10772,300
12 Mar 20245.785.905.695.765.76351,100
11 Mar 20245.725.855.705.835.83327,200
08 Mar 20245.765.845.705.735.73228,100
07 Mar 20245.555.785.555.765.76490,100
06 Mar 20245.555.715.525.595.59445,100
05 Mar 20245.355.535.355.445.44278,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...