Gran Tierra Energy Inc. (GTE)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.25 | 8.43 | 8.21 | 8.37 | 8.37 | 211,200 |
| Apr 25, 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 8.35 | 188,600 |
| Apr 24, 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 8.26 | 297,900 |
| Apr 23, 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 236,900 |
| Apr 22, 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
| Apr 19, 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
| Apr 18, 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
| Apr 17, 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
| Apr 16, 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
| Apr 15, 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
| Apr 12, 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
| Apr 11, 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
| Apr 10, 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
| Apr 09, 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
| Apr 08, 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
| Apr 05, 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
| Apr 04, 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
| Apr 03, 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
| Apr 02, 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
| Apr 01, 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
| Mar 28, 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
| Mar 27, 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
| Mar 26, 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
| Mar 25, 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
| Mar 22, 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
| Mar 21, 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
| Mar 20, 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
| Mar 19, 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
| Mar 18, 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
| Mar 15, 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
| Mar 14, 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
| Mar 13, 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
| Mar 12, 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
| Mar 11, 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
| Mar 08, 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
| Mar 07, 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
| Mar 06, 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
| Mar 05, 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
| Mar 04, 2024 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 254,500 |
| Mar 01, 2024 | 5.39 | 5.70 | 5.39 | 5.58 | 5.58 | 460,000 |
| Feb 29, 2024 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 470,500 |
| Feb 28, 2024 | 5.38 | 5.50 | 5.24 | 5.26 | 5.26 | 233,500 |
| Feb 27, 2024 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 239,000 |
| Feb 26, 2024 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 185,800 |
| Feb 23, 2024 | 5.55 | 5.58 | 5.41 | 5.46 | 5.46 | 392,700 |
| Feb 22, 2024 | 5.53 | 5.72 | 5.40 | 5.65 | 5.65 | 661,200 |
| Feb 21, 2024 | 5.15 | 5.62 | 5.12 | 5.52 | 5.52 | 778,000 |
| Feb 20, 2024 | 5.31 | 5.31 | 5.01 | 5.15 | 5.15 | 839,300 |
| Feb 16, 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 224,900 |
| Feb 15, 2024 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 543,800 |
| Feb 14, 2024 | 5.10 | 5.16 | 5.01 | 5.02 | 5.02 | 282,000 |
| Feb 13, 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | 474,000 |
| Feb 12, 2024 | 5.19 | 5.38 | 5.19 | 5.29 | 5.29 | 323,900 |
| Feb 09, 2024 | 5.19 | 5.26 | 5.08 | 5.19 | 5.19 | 376,200 |
| Feb 08, 2024 | 4.99 | 5.25 | 4.97 | 5.20 | 5.20 | 358,700 |
| Feb 07, 2024 | 4.99 | 5.07 | 4.94 | 4.98 | 4.98 | 306,200 |
| Feb 06, 2024 | 4.86 | 5.05 | 4.85 | 4.94 | 4.94 | 458,800 |
| Feb 05, 2024 | 5.03 | 5.05 | 4.85 | 4.86 | 4.86 | 422,500 |
| Feb 02, 2024 | 5.40 | 5.43 | 5.09 | 5.09 | 5.09 | 547,000 |
| Feb 01, 2024 | 5.66 | 5.78 | 5.44 | 5.44 | 5.44 | 367,200 |
| Jan 31, 2024 | 5.55 | 5.86 | 5.43 | 5.58 | 5.58 | 865,900 |
| Jan 30, 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 398,100 |
| Jan 29, 2024 | 5.39 | 5.44 | 5.26 | 5.43 | 5.43 | 391,500 |
| Jan 26, 2024 | 5.21 | 5.40 | 5.18 | 5.40 | 5.40 | 504,500 |
| Jan 25, 2024 | 5.26 | 5.26 | 5.06 | 5.21 | 5.21 | 449,500 |
| Jan 24, 2024 | 4.99 | 5.29 | 4.98 | 5.17 | 5.17 | 893,100 |
| Jan 23, 2024 | 4.89 | 5.05 | 4.89 | 4.94 | 4.94 | 275,400 |
| Jan 22, 2024 | 4.81 | 4.99 | 4.75 | 4.97 | 4.97 | 390,600 |
| Jan 19, 2024 | 4.84 | 4.86 | 4.72 | 4.86 | 4.86 | 302,100 |
| Jan 18, 2024 | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | 345,900 |
| Jan 17, 2024 | 4.90 | 4.97 | 4.78 | 4.88 | 4.88 | 443,100 |
| Jan 16, 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 326,000 |
| Jan 12, 2024 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 327,000 |
| Jan 11, 2024 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | 304,200 |
| Jan 10, 2024 | 5.31 | 5.34 | 5.16 | 5.18 | 5.18 | 272,300 |
| Jan 09, 2024 | 5.54 | 5.55 | 5.28 | 5.28 | 5.28 | 299,700 |
| Jan 08, 2024 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 318,600 |
| Jan 05, 2024 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | 368,100 |
| Jan 04, 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 481,400 |
| Jan 03, 2024 | 5.61 | 5.72 | 5.52 | 5.62 | 5.62 | 482,500 |
| Jan 02, 2024 | 5.66 | 5.79 | 5.60 | 5.64 | 5.64 | 302,700 |
| Dec 29, 2023 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | 355,100 |
| Dec 28, 2023 | 5.71 | 5.77 | 5.66 | 5.66 | 5.66 | 298,100 |
| Dec 27, 2023 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 388,900 |
| Dec 26, 2023 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 337,800 |
| Dec 22, 2023 | 5.85 | 5.90 | 5.72 | 5.77 | 5.77 | 324,600 |
| Dec 21, 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.84 | 325,100 |
| Dec 20, 2023 | 5.92 | 5.98 | 5.73 | 5.75 | 5.75 | 644,400 |
| Dec 19, 2023 | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | 395,700 |
| Dec 18, 2023 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | 283,500 |
| Dec 15, 2023 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | 358,600 |
| Dec 14, 2023 | 5.80 | 5.98 | 5.77 | 5.88 | 5.88 | 366,400 |
| Dec 13, 2023 | 5.51 | 5.71 | 5.41 | 5.71 | 5.71 | 434,600 |
| Dec 12, 2023 | 5.67 | 5.67 | 5.47 | 5.52 | 5.52 | 351,300 |
| Dec 11, 2023 | 5.84 | 5.86 | 5.71 | 5.75 | 5.75 | 273,400 |
| Dec 08, 2023 | 5.84 | 5.91 | 5.80 | 5.89 | 5.89 | 176,600 |
| Dec 07, 2023 | 5.90 | 5.91 | 5.74 | 5.80 | 5.80 | 280,500 |
| Dec 06, 2023 | 6.03 | 6.10 | 5.83 | 5.88 | 5.88 | 420,700 |
| Dec 05, 2023 | 6.18 | 6.22 | 6.04 | 6.08 | 6.08 | 338,400 |
| Dec 04, 2023 | 6.37 | 6.37 | 6.18 | 6.18 | 6.18 | 318,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.