Gran Tierra Energy Inc (GTE) Historical Stock Data
6.26 ↑0.09 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.18 | 6.35 | 313.38K |
| 2024-11-20 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.10 | 6.33 | 202.99K |
| 2024-11-19 | 6.20 | 6.19 | ↓$0.01 (-0.16%) | 6.11 | 6.23 | 207.72K |
| 2024-11-18 | 6.14 | 6.24 | ↑$0.10 (1.63%) | 6.11 | 6.27 | 164.69K |
| 2024-11-15 | 6.24 | 6.10 | ↓$0.14 (-2.24%) | 6.02 | 6.45 | 258.43K |
| 2024-11-14 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.13 | 6.34 | 238.23K |
| 2024-11-13 | 6.07 | 6.12 | ↑$0.05 (0.82%) | 5.95 | 6.26 | 366.75K |
| 2024-11-12 | 6.20 | 6.09 | ↓$0.11 (-1.77%) | 6.07 | 6.29 | 310.35K |
| 2024-11-11 | 6.31 | 6.22 | ↓$0.09 (-1.43%) | 6.09 | 6.40 | 349.19K |
| 2024-11-08 | 6.68 | 6.38 | ↓$0.30 (-4.49%) | 6.34 | 6.74 | 242.31K |
| 2024-11-07 | 6.70 | 6.69 | ↓$0.01 (-0.15%) | 6.58 | 6.84 | 318.22K |
| 2024-11-06 | 6.45 | 6.71 | ↑$0.26 (4.03%) | 6.30 | 6.82 | 288.51K |
| 2024-11-05 | 6.48 | 6.40 | ↓$0.08 (-1.23%) | 6.27 | 6.49 | 347.22K |
| 2024-11-04 | 6.50 | 6.47 | ↓$0.03 (-0.46%) | 6.40 | 6.99 | 635.25K |
| 2024-11-01 | 6.41 | 6.16 | ↓$0.25 (-3.90%) | 6.14 | 6.43 | 222.08K |
| 2024-10-31 | 6.39 | 6.32 | ↓$0.07 (-1.10%) | 6.24 | 6.40 | 145.02K |
| 2024-10-30 | 6.38 | 6.31 | ↓$0.07 (-1.10%) | 6.25 | 6.52 | 168.15K |
| 2024-10-29 | 6.31 | 6.32 | ↑$0.01 (0.16%) | 6.13 | 6.32 | 180.33K |
| 2024-10-28 | 6.20 | 6.24 | ↑$0.04 (0.65%) | 6.15 | 6.35 | 192.80K |
| 2024-10-25 | 6.42 | 6.37 | ↓$0.05 (-0.78%) | 6.31 | 6.43 | 177.99K |
| 2024-10-24 | 6.29 | 6.43 | ↑$0.14 (2.23%) | 6.22 | 6.44 | 176.37K |
| 2024-10-23 | 6.29 | 6.26 | ↓$0.03 (-0.48%) | 6.20 | 6.32 | 148.18K |
| 2024-10-22 | 6.35 | 6.37 | ↑$0.02 (0.31%) | 6.32 | 6.51 | 235.85K |
| 2024-10-21 | 6.34 | 6.31 | ↓$0.03 (-0.47%) | 6.16 | 6.34 | 206.87K |
| 2024-10-18 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.12 | 6.33 | 259.92K |
| 2024-10-17 | 6.24 | 6.31 | ↑$0.07 (1.12%) | 6.20 | 6.33 | 222.26K |
| 2024-10-16 | 6.39 | 6.26 | ↓$0.13 (-2.03%) | 6.23 | 6.39 | 241.27K |
| 2024-10-15 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.22 | 6.50 | 332.75K |
| 2024-10-14 | 6.51 | 6.59 | ↑$0.08 (1.23%) | 6.40 | 6.59 | 232.05K |
| 2024-10-11 | 6.51 | 6.61 | ↑$0.10 (1.54%) | 6.45 | 6.62 | 170.92K |
Create an account or log in to view more rows.
$GTE MACD turned bullish
$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