Canada Markets closed

Gran Tierra Energy Inc. (GTE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.8901+0.0761 (+9.35%)
At close: 4:00PM EDT
0.8898 -0.00 (-0.03%)
After hours: 07:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.81000.90000.80000.89000.89007,836,200
Oct. 21, 20210.85000.85000.80000.81000.81006,087,200
Oct. 20, 20210.84000.86000.83000.85000.85003,956,100
Oct. 19, 20210.86000.87000.83000.86000.86005,422,400
Oct. 18, 20210.88000.89000.85000.86000.86005,199,400
Oct. 15, 20210.89000.90000.87000.88000.88005,523,100
Oct. 14, 20210.90000.91000.86000.88000.88005,565,500
Oct. 13, 20210.91000.91000.87000.90000.90007,070,900
Oct. 12, 20210.94000.94000.88000.90000.90005,715,600
Oct. 11, 20210.95000.96000.91000.94000.94009,140,600
Oct. 08, 20210.92000.94000.89000.91000.91008,464,000
Oct. 07, 20210.88000.93000.83000.90000.900018,006,500
Oct. 06, 20210.99001.00000.87000.90000.900031,469,000
Oct. 05, 20210.87001.01000.85000.97000.970072,616,500
Oct. 04, 20210.79000.84000.79000.81000.810015,253,300
Oct. 01, 20210.74000.77000.73000.76000.76006,096,200
Sep. 30, 20210.72000.75000.69000.74000.74005,729,300
Sep. 29, 20210.74000.74000.70000.72000.72005,368,300
Sep. 28, 20210.75000.77000.72000.72000.72007,506,200
Sep. 27, 20210.70000.75000.69000.72000.72008,178,700
Sep. 24, 20210.64000.70000.63000.67000.67007,241,500
Sep. 23, 20210.60000.64000.60000.64000.64005,931,100
Sep. 22, 20210.58000.60000.58000.60000.60002,544,600
Sep. 21, 20210.58000.59000.56000.57000.57001,655,800
Sep. 20, 20210.57000.59000.55000.57000.57004,203,700
Sep. 17, 20210.63000.64000.59000.59000.59004,754,900
Sep. 16, 20210.66000.66000.63000.64000.64003,228,500
Sep. 15, 20210.62000.69000.62000.65000.65006,262,600
Sep. 14, 20210.64000.64000.61000.61000.61005,515,500
Sep. 13, 20210.59000.61000.58000.60000.60005,088,100
Sep. 10, 20210.59000.60000.56000.57000.57002,632,100
Sep. 09, 20210.55000.57000.55000.56000.56001,990,400
Sep. 08, 20210.58000.59000.55000.55000.55002,219,600
Sep. 07, 20210.60000.62000.57000.58000.58003,476,200
Sep. 03, 20210.57000.61000.55000.58000.58006,048,500
Sep. 02, 20210.54000.57000.54000.56000.56003,193,800
Sep. 01, 20210.53000.54000.52000.54000.54001,937,600
Aug. 31, 20210.53000.55000.52000.54000.54001,567,900
Aug. 30, 20210.56000.56000.53000.53000.53002,377,800
Aug. 27, 20210.51000.54000.50000.54000.54002,589,500
Aug. 26, 20210.51000.52000.50000.51000.51002,342,600
Aug. 25, 20210.50000.54000.48000.52000.52005,467,700
Aug. 24, 20210.50000.50000.49000.49000.49002,181,300
Aug. 23, 20210.49000.50000.46000.48000.48005,166,300
Aug. 20, 20210.45000.46000.44000.46000.46003,379,800
Aug. 19, 20210.47000.47000.44000.45000.45004,956,400
Aug. 18, 20210.50000.51000.48000.49000.49002,184,400
Aug. 17, 20210.48000.49000.48000.49000.49002,459,500
Aug. 16, 20210.50000.51000.47000.49000.49006,766,000
Aug. 13, 20210.53000.54000.51000.52000.52002,954,500
Aug. 12, 20210.54000.55000.53000.54000.54002,397,500
Aug. 11, 20210.57000.57000.53000.54000.54003,054,800
Aug. 10, 20210.54000.57000.54000.57000.57002,781,300
Aug. 09, 20210.55000.55000.53000.54000.54003,777,000
Aug. 06, 20210.58000.58000.56000.56000.56001,452,500
Aug. 05, 20210.56000.57000.56000.56000.56002,233,500
Aug. 04, 20210.56000.60000.55000.56000.56007,272,700
Aug. 03, 20210.59000.63000.57000.63000.63003,381,300
Aug. 02, 20210.60000.62000.59000.60000.60002,339,000
Jul. 30, 20210.63000.63000.59000.60000.60004,351,100
Jul. 29, 20210.62000.63000.61000.63000.63001,401,700
Jul. 28, 20210.61000.62000.60000.61000.61001,353,600
Jul. 27, 20210.62000.62000.60000.61000.61002,003,500
Jul. 26, 20210.63000.66000.61000.61000.61001,528,700
Jul. 23, 20210.64000.64000.62000.63000.63001,740,600
Jul. 22, 20210.66000.67000.63000.64000.64001,261,800
Jul. 21, 20210.64000.66000.63000.66000.66002,736,600
Jul. 20, 20210.61000.63000.60000.62000.62001,758,900
Jul. 19, 20210.59000.64000.57000.61000.61005,441,400
Jul. 16, 20210.67000.69000.61000.62000.62004,759,600
Jul. 15, 20210.67000.69000.63000.66000.66004,479,100
Jul. 14, 20210.72000.73000.67000.68000.68004,805,800
Jul. 13, 20210.75000.76000.71000.72000.72004,445,400
Jul. 12, 20210.74000.74000.70000.71000.71002,577,700
Jul. 09, 20210.71000.72000.70000.72000.72002,017,300
Jul. 08, 20210.68000.72000.68000.70000.70003,414,400
Jul. 07, 20210.74000.75000.70000.72000.72004,544,300
Jul. 06, 20210.79000.80000.75000.75000.75004,695,000
Jul. 02, 20210.77000.78000.74000.77000.77002,771,400
Jul. 01, 20210.76000.79000.75000.78000.78005,224,600
Jun. 30, 20210.73000.76000.72000.74000.74003,051,600
Jun. 29, 20210.74000.76000.72000.72000.72003,452,600
Jun. 28, 20210.78000.78000.73000.74000.74005,481,200
Jun. 25, 20210.81000.82000.76000.78000.78003,817,600
Jun. 24, 20210.81000.82000.79000.80000.80005,179,900
Jun. 23, 20210.84000.87000.82000.84000.84007,947,900
Jun. 22, 20210.82000.84000.77000.83000.83008,003,100
Jun. 21, 20210.74000.83000.73000.82000.820012,665,300
Jun. 18, 20210.70000.75000.69000.73000.73005,627,600
Jun. 17, 20210.75000.76000.68000.70000.70005,421,000
Jun. 16, 20210.71000.77000.70000.74000.740010,497,900
Jun. 15, 20210.69000.71000.68000.71000.71003,220,000
Jun. 14, 20210.70000.70000.67000.68000.68002,826,300
Jun. 11, 20210.70000.70000.68000.68000.68001,772,000
Jun. 10, 20210.70000.70000.67000.69000.69004,011,300
Jun. 09, 20210.70000.71000.69000.70000.70002,954,700
Jun. 08, 20210.71000.72000.68000.70000.70003,612,700
Jun. 07, 20210.72000.72000.70000.71000.71003,589,100
Jun. 04, 20210.71000.72000.70000.71000.71003,214,500
Jun. 03, 20210.72000.73000.69000.70000.70004,693,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...