Gran Tierra Energy Inc. (GTE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 235,200 |
| 22 Apr 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
| 19 Apr 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
| 18 Apr 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
| 17 Apr 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
| 16 Apr 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
| 15 Apr 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
| 12 Apr 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
| 11 Apr 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
| 10 Apr 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
| 09 Apr 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
| 08 Apr 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
| 05 Apr 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
| 04 Apr 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
| 03 Apr 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
| 02 Apr 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
| 01 Apr 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
| 28 Mar 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
| 27 Mar 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
| 26 Mar 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
| 25 Mar 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
| 22 Mar 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
| 21 Mar 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
| 20 Mar 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
| 19 Mar 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
| 18 Mar 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
| 15 Mar 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
| 14 Mar 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
| 13 Mar 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
| 12 Mar 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
| 11 Mar 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
| 08 Mar 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
| 07 Mar 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
| 06 Mar 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
| 05 Mar 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
| 04 Mar 2024 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 254,500 |
| 01 Mar 2024 | 5.39 | 5.70 | 5.39 | 5.58 | 5.58 | 460,000 |
| 29 Feb 2024 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 470,500 |
| 28 Feb 2024 | 5.38 | 5.50 | 5.24 | 5.26 | 5.26 | 233,500 |
| 27 Feb 2024 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 239,000 |
| 26 Feb 2024 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 185,800 |
| 23 Feb 2024 | 5.55 | 5.58 | 5.41 | 5.46 | 5.46 | 392,700 |
| 22 Feb 2024 | 5.53 | 5.72 | 5.40 | 5.65 | 5.65 | 661,200 |
| 21 Feb 2024 | 5.15 | 5.62 | 5.12 | 5.52 | 5.52 | 778,000 |
| 20 Feb 2024 | 5.31 | 5.31 | 5.01 | 5.15 | 5.15 | 839,300 |
| 16 Feb 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 224,900 |
| 15 Feb 2024 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 543,800 |
| 14 Feb 2024 | 5.10 | 5.16 | 5.01 | 5.02 | 5.02 | 282,000 |
| 13 Feb 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | 474,000 |
| 12 Feb 2024 | 5.19 | 5.38 | 5.19 | 5.29 | 5.29 | 323,900 |
| 09 Feb 2024 | 5.19 | 5.26 | 5.08 | 5.19 | 5.19 | 376,200 |
| 08 Feb 2024 | 4.99 | 5.25 | 4.97 | 5.20 | 5.20 | 358,700 |
| 07 Feb 2024 | 4.99 | 5.07 | 4.94 | 4.98 | 4.98 | 306,200 |
| 06 Feb 2024 | 4.86 | 5.05 | 4.85 | 4.94 | 4.94 | 458,800 |
| 05 Feb 2024 | 5.03 | 5.05 | 4.85 | 4.86 | 4.86 | 422,500 |
| 02 Feb 2024 | 5.40 | 5.43 | 5.09 | 5.09 | 5.09 | 547,000 |
| 01 Feb 2024 | 5.66 | 5.78 | 5.44 | 5.44 | 5.44 | 367,200 |
| 31 Jan 2024 | 5.55 | 5.86 | 5.43 | 5.58 | 5.58 | 865,900 |
| 30 Jan 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 398,100 |
| 29 Jan 2024 | 5.39 | 5.44 | 5.26 | 5.43 | 5.43 | 391,500 |
| 26 Jan 2024 | 5.21 | 5.40 | 5.18 | 5.40 | 5.40 | 504,500 |
| 25 Jan 2024 | 5.26 | 5.26 | 5.06 | 5.21 | 5.21 | 449,500 |
| 24 Jan 2024 | 4.99 | 5.29 | 4.98 | 5.17 | 5.17 | 893,100 |
| 23 Jan 2024 | 4.89 | 5.05 | 4.89 | 4.94 | 4.94 | 275,400 |
| 22 Jan 2024 | 4.81 | 4.99 | 4.75 | 4.97 | 4.97 | 390,600 |
| 19 Jan 2024 | 4.84 | 4.86 | 4.72 | 4.86 | 4.86 | 302,100 |
| 18 Jan 2024 | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | 345,900 |
| 17 Jan 2024 | 4.90 | 4.97 | 4.78 | 4.88 | 4.88 | 443,100 |
| 16 Jan 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 326,000 |
| 12 Jan 2024 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 327,000 |
| 11 Jan 2024 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | 304,200 |
| 10 Jan 2024 | 5.31 | 5.34 | 5.16 | 5.18 | 5.18 | 272,300 |
| 09 Jan 2024 | 5.54 | 5.55 | 5.28 | 5.28 | 5.28 | 299,700 |
| 08 Jan 2024 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 318,600 |
| 05 Jan 2024 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | 368,100 |
| 04 Jan 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 481,400 |
| 03 Jan 2024 | 5.61 | 5.72 | 5.52 | 5.62 | 5.62 | 482,500 |
| 02 Jan 2024 | 5.66 | 5.79 | 5.60 | 5.64 | 5.64 | 302,700 |
| 29 Dec 2023 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | 355,100 |
| 28 Dec 2023 | 5.71 | 5.77 | 5.66 | 5.66 | 5.66 | 298,100 |
| 27 Dec 2023 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 388,900 |
| 26 Dec 2023 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 337,800 |
| 22 Dec 2023 | 5.85 | 5.90 | 5.72 | 5.77 | 5.77 | 324,600 |
| 21 Dec 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.84 | 325,100 |
| 20 Dec 2023 | 5.92 | 5.98 | 5.73 | 5.75 | 5.75 | 644,400 |
| 19 Dec 2023 | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | 395,700 |
| 18 Dec 2023 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | 283,500 |
| 15 Dec 2023 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | 358,600 |
| 14 Dec 2023 | 5.80 | 5.98 | 5.77 | 5.88 | 5.88 | 366,400 |
| 13 Dec 2023 | 5.51 | 5.71 | 5.41 | 5.71 | 5.71 | 434,600 |
| 12 Dec 2023 | 5.67 | 5.67 | 5.47 | 5.52 | 5.52 | 351,300 |
| 11 Dec 2023 | 5.84 | 5.86 | 5.71 | 5.75 | 5.75 | 273,400 |
| 08 Dec 2023 | 5.84 | 5.91 | 5.80 | 5.89 | 5.89 | 176,600 |
| 07 Dec 2023 | 5.90 | 5.91 | 5.74 | 5.80 | 5.80 | 280,500 |
| 06 Dec 2023 | 6.03 | 6.10 | 5.83 | 5.88 | 5.88 | 420,700 |
| 05 Dec 2023 | 6.18 | 6.22 | 6.04 | 6.08 | 6.08 | 338,400 |
| 04 Dec 2023 | 6.37 | 6.37 | 6.18 | 6.18 | 6.18 | 318,800 |
| 01 Dec 2023 | 6.32 | 6.55 | 6.25 | 6.43 | 6.43 | 329,200 |
| 30 Nov 2023 | 6.40 | 6.59 | 6.22 | 6.34 | 6.34 | 324,300 |
| 29 Nov 2023 | 6.43 | 6.52 | 6.32 | 6.32 | 6.32 | 253,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.