Gran Tierra Energy Inc (GTE) Historical Stock Data
5.88 ↓0.15 (-2.49%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTE is down -1.31% a day on average. There have been 12 days where Gran Tierra Energy Inc closed green and 18 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 5.97 | 5.88 | ↓$0.09 (-1.51%) | 5.83 | 6.08 | 266.37K |
| 2024-09-10 | 6.26 | 6.03 | ↓$0.23 (-3.67%) | 5.96 | 6.26 | 410.41K |
| 2024-09-09 | 6.63 | 6.30 | ↓$0.33 (-4.98%) | 6.26 | 6.64 | 364.57K |
| 2024-09-06 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.36 | 6.70 | 356.24K |
| 2024-09-05 | 6.78 | 6.62 | ↓$0.16 (-2.36%) | 6.56 | 6.78 | 354.23K |
| 2024-09-04 | 6.67 | 6.69 | ↑$0.02 (0.30%) | 6.53 | 6.82 | 229.44K |
| 2024-09-03 | 7.24 | 6.66 | ↓$0.58 (-8.01%) | 6.58 | 7.26 | 612.11K |
| 2024-08-30 | 7.58 | 7.37 | ↓$0.21 (-2.77%) | 7.27 | 7.58 | 328.86K |
| 2024-08-29 | 7.90 | 7.64 | ↓$0.26 (-3.29%) | 7.59 | 7.90 | 241.98K |
| 2024-08-28 | 7.83 | 7.84 | ↑$0.01 (0.13%) | 7.73 | 7.97 | 157.94K |
| 2024-08-27 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.67 | 7.90 | 224.95K |
| 2024-08-26 | 7.85 | 7.93 | ↑$0.08 (1.02%) | 7.79 | 8.02 | 212.92K |
| 2024-08-23 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.63 | 7.84 | 173.69K |
| 2024-08-21 | 7.92 | 7.83 | ↓$0.09 (-1.14%) | 7.74 | 7.95 | 254.91K |
| 2024-08-20 | 8.45 | 7.81 | ↓$0.64 (-7.57%) | 7.64 | 8.45 | 680.33K |
| 2024-08-19 | 8.59 | 8.53 | ↓$0.06 (-0.70%) | 8.47 | 8.78 | 165.38K |
| 2024-08-16 | 8.44 | 8.66 | ↑$0.22 (2.61%) | 8.42 | 8.67 | 163.88K |
| 2024-08-15 | 8.36 | 8.55 | ↑$0.19 (2.27%) | 8.26 | 8.65 | 189.07K |
| 2024-08-14 | 8.26 | 8.23 | ↓$0.03 (-0.36%) | 7.94 | 8.26 | 195.05K |
| 2024-08-13 | 8.21 | 8.23 | ↑$0.02 (0.24%) | 8.08 | 8.32 | 143.04K |
| 2024-08-12 | 7.98 | 8.21 | ↑$0.23 (2.88%) | 7.91 | 8.26 | 242.58K |
| 2024-08-09 | 7.87 | 7.88 | ↑$0.01 (0.13%) | 7.68 | 7.93 | 210.30K |
| 2024-08-08 | 7.57 | 7.83 | ↑$0.26 (3.43%) | 7.53 | 7.87 | 264.36K |
| 2024-08-07 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.50 | 7.87 | 296.69K |
| 2024-08-06 | 7.67 | 7.54 | ↓$0.13 (-1.69%) | 7.52 | 7.86 | 149.80K |
| 2024-08-05 | 7.33 | 7.64 | ↑$0.31 (4.23%) | 6.11 | 7.65 | 441.13K |
| 2024-08-02 | 8.52 | 7.73 | ↓$0.79 (-9.27%) | 7.71 | 8.52 | 516.54K |
| 2024-08-01 | 9.38 | 8.58 | ↓$0.80 (-8.53%) | 8.29 | 9.38 | 405.86K |
| 2024-07-31 | 8.89 | 9.28 | ↑$0.39 (4.39%) | 8.80 | 9.38 | 401.96K |
| 2024-07-30 | 9.11 | 8.77 | ↓$0.34 (-3.73%) | 8.52 | 9.17 | 422.34K |
Create an account or log in to view more rows.
$GTE has just been halted from trading.
$GTE has just been halted from trading.
$GTE Powell save me
$GTE bounce it!!
$GTE buy the dip…smfh
$GTE what happened?
$GTE ATH tomorrow we can do it
$GTE Awaiting buy signal..
$GTE omg this is bullshit
$GTE buy the dip…smfh