Financial News

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.300 6.340 5.901 6.024 435,225 -0.27(-4.24%)
Jul 29, 2021 6.200 6.300 6.142 6.291 140,169 +0.15(+2.49%)
Jul 28, 2021 6.080 6.166 6.000 6.138 135,280 +0.08(+1.30%)
Jul 27, 2021 6.200 6.200 5.959 6.059 199,333 -0.04(-0.69%)
Jul 26, 2021 6.296 6.599 6.101 6.101 152,841 -0.20(-3.10%)
Jul 23, 2021 6.404 6.404 6.200 6.296 174,060 -0.14(-2.11%)
Jul 22, 2021 6.594 6.650 6.300 6.432 126,170 -0.17(-2.55%)
Jul 21, 2021 6.350 6.637 6.300 6.600 273,627 +0.42(+6.81%)
Jul 20, 2021 6.089 6.268 6.008 6.179 175,875 +0.11(+1.76%)
Jul 19, 2021 5.880 6.439 5.660 6.072 544,143 -0.13(-2.08%)
Jul 16, 2021 6.660 6.850 6.081 6.201 475,961 -0.40(-6.02%)
Jul 15, 2021 6.700 6.888 6.333 6.598 447,412 -0.16(-2.32%)
Jul 14, 2021 7.200 7.329 6.700 6.755 480,536 -0.41(-5.66%)
Jul 13, 2021 7.500 7.592 7.051 7.160 444,631 +0.01(+0.15%)
Jul 12, 2021 7.351 7.390 7.010 7.149 254,419 -0.02(-0.29%)
Jul 09, 2021 7.100 7.242 6.995 7.170 201,732 +0.14(+2.06%)
Jul 08, 2021 6.810 7.150 6.755 7.025 341,368 -0.17(-2.43%)
Jul 07, 2021 7.400 7.500 7.006 7.200 454,420 -0.32(-4.26%)
Jul 06, 2021 7.880 8.000 7.500 7.520 468,412 -0.14(-1.83%)
Jul 02, 2021 7.700 7.790 7.407 7.660 277,143 -0.13(-1.64%)
Jul 01, 2021 7.600 7.943 7.500 7.788 521,849 +0.39(+5.26%)
Jun 30, 2021 7.311 7.550 7.170 7.399 304,634 +0.17(+2.31%)
Jun 29, 2021 7.400 7.551 7.150 7.232 345,103 -0.13(-1.77%)
Jun 28, 2021 7.800 7.800 7.250 7.362 548,107 -0.43(-5.54%)
Jun 25, 2021 8.100 8.150 7.600 7.794 381,758 -0.21(-2.58%)
Jun 24, 2021 8.100 8.200 7.851 8.000 517,394 -0.38(-4.50%)
Jun 23, 2021 8.400 8.700 8.151 8.377 789,586 +0.11(+1.33%)
Jun 22, 2021 8.200 8.438 7.725 8.267 795,729 +0.09(+1.16%)
Jun 21, 2021 7.400 8.286 7.323 8.172 1,264,375 +0.84(+11.38%)
Jun 18, 2021 7.049 7.539 6.900 7.337 562,758 +0.30(+4.23%)
Jun 17, 2021 7.500 7.588 6.820 7.039 541,381 -0.32(-4.36%)
Jun 16, 2021 7.056 7.745 6.961 7.360 1,048,742 +0.27(+3.81%)
Jun 15, 2021 6.900 7.090 6.820 7.090 321,404 +0.29(+4.26%)
Jun 14, 2021 7.000 7.000 6.700 6.800 282,599 -0.04(-0.58%)
Jun 11, 2021 6.985 6.997 6.800 6.840 177,198 -0.02(-0.31%)
Jun 10, 2021 7.000 7.031 6.651 6.861 401,055 -0.09(-1.28%)
Jun 09, 2021 7.036 7.050 6.851 6.950 295,456 -0.09(-1.22%)
Jun 08, 2021 7.100 7.198 6.843 7.036 358,788 -0.10(-1.40%)
Jun 07, 2021 7.200 7.203 7.000 7.136 358,642 +0.02(+0.25%)
Jun 04, 2021 7.100 7.200 7.000 7.118 321,445 +0.09(+1.24%)
Jun 03, 2021 7.200 7.261 6.918 7.031 468,367 -0.14(-1.94%)
Jun 02, 2021 6.967 7.250 6.735 7.170 575,372 +0.38(+5.53%)
Jun 01, 2021 6.734 7.091 6.664 6.794 617,585 +0.42(+6.51%)
May 28, 2021 6.299 6.484 6.130 6.379 545,423 +0.20(+3.32%)
May 27, 2021 6.200 6.349 6.100 6.174 337,430 +0.03(+0.55%)
May 26, 2021 6.000 6.180 5.940 6.140 225,604 +0.13(+2.15%)
May 25, 2021 6.100 6.126 5.976 6.011 285,337 -0.16(-2.58%)
May 24, 2021 6.100 6.198 5.910 6.170 357,536 +0.15(+2.47%)
May 21, 2021 6.150 6.288 6.017 6.021 290,566 -0.11(-1.81%)
May 20, 2021 6.100 6.210 6.055 6.132 288,731 -0.08(-1.26%)
May 19, 2021 6.300 6.390 6.023 6.210 389,958 -0.32(-4.90%)
May 18, 2021 6.796 6.835 6.359 6.530 761,351 -0.37(-5.36%)
May 17, 2021 6.705 6.957 6.650 6.900 311,688 +0.12(+1.77%)
May 14, 2021 6.600 6.925 6.581 6.780 212,173 +0.13(+1.95%)
May 13, 2021 6.854 6.942 6.472 6.650 363,175 -0.23(-3.36%)
May 12, 2021 6.736 7.229 6.679 6.881 592,147 +0.20(+2.96%)
May 11, 2021 6.500 6.949 6.500 6.683 329,978 -0.12(-1.84%)
May 10, 2021 7.200 7.290 6.780 6.808 462,317 -0.37(-5.15%)
May 07, 2021 7.200 7.399 6.902 7.178 360,371 -0.07(-0.97%)
May 06, 2021 7.400 7.400 7.001 7.248 555,275 -0.19(-2.58%)
May 05, 2021 7.150 8.200 6.500 7.440 2,642,282 +0.74(+11.04%)
May 04, 2021 6.500 6.924 6.255 6.700 460,186 -0.00(-0.06%)
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