Gran Tierra Energy Inc. Common Stock (GTE)

9.3900
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 9:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gran Tierra Energy Inc. Common Stock (GTE)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202610.0110.159.209.39742,5089.39
11/04/202610.1110.289.9510.05745,87910.05
11/03/202610.1210.4410.1210.26279,57610.26
11/02/202611.0711.1510.1910.28847,09410.28
10/30/202611.4611.4611.2911.33287,58311.33
10/29/202611.5811.5811.1711.31394,51311.31
10/28/202611.5911.6611.4911.57271,97511.57
10/27/202611.4511.6011.3711.52301,06711.52
10/26/202611.6311.6411.2011.49562,49611.49
10/23/202611.5111.9411.4311.73608,19911.73
10/22/202611.7511.7911.1211.35677,51211.35
10/21/202611.2511.7111.1111.58680,66111.58
10/20/202611.3911.4610.9111.31556,98911.31
10/19/202610.8711.4310.8711.38893,01111.38
10/16/202610.7411.0010.6410.90547,52910.90
10/15/202610.7910.7910.4610.61476,50310.61
10/14/202610.6410.9010.5710.75584,19810.75
10/13/202610.5310.8110.5010.62663,88210.62
10/12/202610.6910.7110.4710.52291,08410.52
10/09/202610.4510.7610.4310.58412,73010.58
10/08/202610.7010.7010.4610.49356,30910.49
10/07/202610.5410.6510.3610.37240,93010.37
10/06/202610.5110.6410.3510.46418,74110.46
10/05/202610.4010.6910.1410.48355,90510.48
10/02/20269.7910.539.7910.44473,20910.44
10/01/20269.8010.079.7110.01616,01510.01
9/30/20269.829.989.719.86471,5399.86
9/29/20269.539.809.409.75704,3099.75
9/28/20269.8210.009.659.65533,4559.65
9/25/20269.9910.049.559.62492,9919.62
9/24/202610.1110.719.9910.18728,29810.18
9/23/20269.9010.109.799.97483,2279.97
9/22/20269.7910.119.749.79502,9839.79
9/21/202610.0310.169.839.91327,8989.91
9/18/202610.3010.4810.0610.30753,84610.30
9/17/202610.4210.6510.2410.24479,32010.24
9/16/202610.9110.9510.4910.63719,34110.63
9/15/202610.5611.0010.5210.99570,12610.99
9/14/202610.8910.9210.4610.57605,21910.57
9/11/202610.8410.9810.6810.79827,79610.79
9/10/202610.7011.0710.4811.01749,27011.01
9/09/202610.4010.6710.2910.47962,16210.47
9/08/202610.2010.4210.2010.24313,93310.24
9/04/202610.0410.169.8510.10347,47210.10
9/03/202610.1910.3010.0610.11298,97310.11
9/02/202610.2310.5410.1510.19898,67410.19
9/01/202610.3610.3710.1510.34618,25210.34
8/31/202610.1010.209.7010.15425,97110.15
8/28/202610.0710.179.769.87277,4629.87
8/27/202610.2710.379.8910.11458,67210.11
8/26/20269.5410.259.4110.09734,38010.09
8/25/20269.7410.009.599.62337,0239.62
8/24/20269.839.999.719.95589,0889.95
8/21/20269.859.989.489.91562,7549.91
8/20/202610.0010.239.649.76775,3339.76
8/19/20269.489.979.469.811,230,9079.81
8/18/20269.429.599.319.50553,3329.50
8/17/20269.209.499.109.38480,2319.38
8/14/20269.439.609.199.19803,8719.19
8/13/20269.229.629.029.501,016,2759.50
8/12/20269.219.739.189.35727,0819.35
8/11/20269.009.718.989.531,330,8629.53
8/10/20268.889.388.498.951,759,9458.95
8/07/20269.199.318.808.961,091,5038.96
8/06/20269.4210.128.929.473,898,2189.47