Financial News

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.868 8.878 8.030 8.517 1,345,090 -0.38(-4.30%)
Feb 25, 2021 9.600 9.800 8.800 8.900 2,110,849 -1.02(-10.29%)
Feb 24, 2021 9.100 10.30 9.090 9.921 3,067,367 +0.97(+10.81%)
Feb 23, 2021 9.000 9.300 7.841 8.953 2,532,181 -0.71(-7.32%)
Feb 22, 2021 9.500 10.20 9.213 9.660 2,151,644 +0.16(+1.68%)
Feb 19, 2021 9.300 10.00 9.200 9.500 2,104,720 +0.20(+2.15%)
Feb 18, 2021 9.900 9.900 8.900 9.300 2,723,346 -0.70(-7.00%)
Feb 17, 2021 10.60 10.80 9.900 10.00 2,662,862 -0.80(-7.41%)
Feb 16, 2021 11.00 11.10 10.50 10.80 3,473,148 +0.50(+4.85%)
Feb 12, 2021 9.600 10.70 9.500 10.30 3,745,330 -0.30(-2.83%)
Feb 11, 2021 12.30 12.30 10.50 10.60 7,676,684 +0.50(+4.95%)
Feb 10, 2021 9.500 10.60 8.600 10.10 10,645,396 +1.90(+23.13%)
Feb 09, 2021 8.400 8.600 7.846 8.203 5,816,153 +0.58(+7.65%)
Feb 08, 2021 6.660 7.787 6.500 7.620 6,314,475 +1.12(+17.23%)
Feb 05, 2021 6.409 6.700 6.205 6.500 2,320,149 +0.20(+3.17%)
Feb 04, 2021 6.500 6.600 6.200 6.300 2,282,075 -0.18(-2.79%)
Feb 03, 2021 6.454 6.650 6.250 6.481 2,247,615 +0.14(+2.22%)
Feb 02, 2021 6.866 7.095 6.216 6.340 4,163,928 -0.21(-3.18%)
Feb 01, 2021 6.429 7.000 5.822 6.548 7,955,708 +0.67(+11.36%)
Jan 29, 2021 6.600 7.767 5.700 5.880 8,900,960 -0.42(-6.67%)
Jan 28, 2021 5.200 9.600 5.100 6.300 37,168,296 +1.53(+32.08%)
Jan 27, 2021 4.500 5.098 4.201 4.770 1,623,155 +0.04(+0.85%)
Jan 26, 2021 4.915 4.969 4.700 4.730 920,696 -0.20(-4.08%)
Jan 25, 2021 5.032 5.183 4.601 4.931 1,067,186 -0.10(-2.01%)
Jan 22, 2021 5.000 5.090 4.900 5.032 608,750 -0.07(-1.33%)
Jan 21, 2021 5.100 5.200 4.900 5.100 1,027,961 -0.04(-0.70%)
Jan 20, 2021 5.370 5.370 5.058 5.136 777,372 -0.16(-3.09%)
Jan 19, 2021 5.243 5.417 4.950 5.300 1,242,492 +0.17(+3.31%)
Jan 15, 2021 5.500 5.500 5.080 5.130 804,480 -0.22(-4.11%)
Jan 14, 2021 5.176 5.350 5.112 5.350 760,053 -0.05(-0.93%)
Jan 13, 2021 5.700 5.700 5.200 5.400 1,112,656 -0.10(-1.82%)
Jan 12, 2021 5.900 6.000 5.100 5.500 2,126,036 +0.10(+1.85%)
Jan 11, 2021 4.700 5.500 4.500 5.400 2,376,686 +0.99(+22.45%)
Jan 08, 2021 4.400 4.550 4.200 4.410 958,500 +0.28(+6.68%)
Jan 07, 2021 4.280 4.337 4.082 4.134 676,161 +0.01(+0.34%)
Jan 06, 2021 4.093 4.444 3.928 4.120 1,030,975 -0.08(-1.90%)
Jan 05, 2021 3.700 4.200 3.700 4.200 1,895,759 +0.62(+17.15%)
Jan 04, 2021 3.696 3.739 3.521 3.585 356,033 -0.05(-1.46%)
Dec 31, 2020 3.638 3.638 3.638 505,972 +0.02(+0.64%)
Dec 30, 2020 3.500 3.720 3.450 3.615 505,972 +0.14(+3.88%)
Dec 29, 2020 3.560 3.560 3.429 3.480 493,015 -0.02(-0.57%)
Dec 28, 2020 3.600 3.774 3.428 3.500 615,863 +0.04(+1.19%)
Dec 24, 2020 3.728 3.728 3.380 3.459 271,810 -0.09(-2.56%)
Dec 23, 2020 3.300 3.550 3.299 3.550 542,304 +0.25(+7.48%)
Dec 22, 2020 3.500 3.500 3.300 3.303 453,822 -0.07(-1.99%)
Dec 21, 2020 3.350 3.400 3.200 3.370 652,861 -0.18(-5.07%)
Dec 18, 2020 3.835 3.835 3.550 3.550 517,980 -0.15(-4.05%)
Dec 17, 2020 3.800 3.800 3.600 3.700 433,702 -0.02(-0.59%)
Dec 16, 2020 3.989 3.989 3.650 3.722 636,802 -0.17(-4.32%)
Dec 15, 2020 3.939 4.080 3.770 3.890 523,417 -0.05(-1.24%)
Dec 14, 2020 4.295 4.564 3.910 3.939 1,302,041 -0.19(-4.62%)
Dec 11, 2020 4.103 4.200 3.705 4.130 1,048,800 +0.23(+5.90%)
Dec 10, 2020 3.600 4.000 3.600 3.900 1,362,559 +0.30(+8.33%)
Dec 09, 2020 3.800 4.000 3.500 3.600 1,018,179 -0.20(-5.26%)
Dec 08, 2020 4.100 4.200 3.600 3.800 4,396,023 +0.75(+24.75%)
Dec 07, 2020 3.248 3.248 3.000 3.046 672,846 -0.05(-1.55%)
Dec 04, 2020 2.900 3.180 2.870 3.094 763,020 +0.39(+14.59%)
Dec 03, 2020 2.900 3.000 2.700 2.700 554,503 -0.20(-6.83%)
Dec 02, 2020 2.750 2.900 2.630 2.898 384,578 +0.10(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback