UK markets close in 7 hours 13 minutes

Gran Tierra Energy Inc. (GTE)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
9.85-0.05 (-0.51%)
At close: 04:00PM EDT
9.69 -0.16 (-1.62%)
After hours: 07:00PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202410.0110.079.679.859.85306,300
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
04 Mar 20245.585.585.385.385.38254,500
01 Mar 20245.395.705.395.585.58460,000
29 Feb 20245.285.355.235.355.35470,500
28 Feb 20245.385.505.245.265.26233,500
27 Feb 20245.335.485.335.395.39239,000
26 Feb 20245.475.535.325.325.32185,800
23 Feb 20245.555.585.415.465.46392,700
22 Feb 20245.535.725.405.655.65661,200
21 Feb 20245.155.625.125.525.52778,000
20 Feb 20245.315.315.015.155.15839,300
16 Feb 20245.355.355.235.275.27224,900
15 Feb 20245.085.385.085.345.34543,800
14 Feb 20245.105.165.015.025.02282,000
13 Feb 20245.205.205.015.045.04474,000
12 Feb 20245.195.385.195.295.29323,900
09 Feb 20245.195.265.085.195.19376,200
08 Feb 20244.995.254.975.205.20358,700
07 Feb 20244.995.074.944.984.98306,200
06 Feb 20244.865.054.854.944.94458,800
05 Feb 20245.035.054.854.864.86422,500
02 Feb 20245.405.435.095.095.09547,000
01 Feb 20245.665.785.445.445.44367,200
31 Jan 20245.555.865.435.585.58865,900
30 Jan 20245.345.605.345.545.54398,100
29 Jan 20245.395.445.265.435.43391,500
26 Jan 20245.215.405.185.405.40504,500
25 Jan 20245.265.265.065.215.21449,500
24 Jan 20244.995.294.985.175.17893,100
23 Jan 20244.895.054.894.944.94275,400
22 Jan 20244.814.994.754.974.97390,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...