Canada Markets open in 4 hrs 1 min

Gran Tierra Energy Inc. (GTE)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.5583-0.0668 (-10.69%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2021------
Aug. 04, 2021------
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
Jun. 02, 20210.70000.73000.67000.72000.72005,779,900
Jun. 01, 20210.67000.71000.67000.68000.68006,185,700
May 28, 20210.63000.65000.61000.64000.64005,454,200
May 27, 20210.62000.63000.61000.62000.62003,377,000
May 26, 20210.60000.62000.59000.61000.61002,256,500
May 25, 20210.61000.61000.60000.60000.60002,855,600
May 24, 20210.61000.62000.59000.62000.62003,575,600
May 21, 20210.62000.63000.60000.60000.60002,905,700
May 20, 20210.61000.62000.61000.61000.61002,890,100
May 19, 20210.63000.64000.60000.62000.62003,901,800
May 18, 20210.68000.68000.64000.65000.65007,609,200
May 17, 20210.67000.70000.67000.69000.69003,125,700
May 14, 20210.66000.69000.66000.68000.68002,121,700
May 13, 20210.69000.69000.65000.67000.67003,626,100
May 12, 20210.67000.72000.67000.69000.69005,936,900
May 11, 20210.65000.69000.65000.67000.67003,461,100
May 10, 20210.72000.73000.68000.68000.68004,623,300
May 07, 20210.72000.74000.69000.72000.72003,603,700
May 06, 20210.74000.74000.70000.72000.72005,620,000
May 05, 20210.68000.79000.68000.74000.740011,407,600
May 04, 20210.65000.69000.63000.67000.67004,604,600
May 03, 20210.66000.67000.65000.67000.67003,473,500
Apr. 30, 20210.67000.68000.66000.67000.67002,372,600
Apr. 29, 20210.71000.71000.67000.68000.68003,994,000
Apr. 28, 20210.67000.71000.66000.69000.69005,565,300
Apr. 27, 20210.62000.69000.61000.66000.66006,482,000
Apr. 26, 20210.59000.61000.59000.61000.61004,891,200
Apr. 23, 20210.60000.62000.58000.59000.59003,229,600
Apr. 22, 20210.59000.60000.57000.60000.60004,462,700
Apr. 21, 20210.56000.60000.55000.58000.58003,775,000
Apr. 20, 20210.62000.62000.56000.58000.58005,953,800
Apr. 19, 20210.64000.65000.60000.61000.61007,108,400
Apr. 16, 20210.64000.68000.64000.65000.65004,662,300
Apr. 15, 20210.69000.70000.66000.67000.67003,400,300
Apr. 14, 20210.64000.71000.64000.70000.70007,101,700
Apr. 13, 20210.65000.66000.63000.65000.65005,953,300
Apr. 12, 20210.66000.69000.65000.66000.66005,014,900
Apr. 09, 20210.67000.67000.65000.65000.65002,896,100
Apr. 08, 20210.69000.69000.66000.66000.66004,501,100
Apr. 07, 20210.70000.71000.68000.68000.68003,514,800
Apr. 06, 20210.69000.72000.68000.70000.70004,506,400
Apr. 05, 20210.72000.72000.68000.69000.69004,665,200
Apr. 01, 20210.70000.73000.69000.72000.72003,381,400
Mar. 31, 20210.68000.71000.68000.70000.70004,040,700
Mar. 30, 20210.68000.69000.65000.68000.68004,639,100
Mar. 29, 20210.70000.70000.67000.68000.68005,882,900
Mar. 26, 20210.73000.74000.68000.71000.71005,396,900
Mar. 25, 20210.68000.71000.64000.70000.70006,656,400
Mar. 24, 20210.73000.75000.71000.72000.72006,812,300
Mar. 23, 20210.78000.78000.71000.71000.71008,619,400
Mar. 22, 20210.80000.81000.76000.79000.79004,782,700
Mar. 19, 20210.77000.81000.75000.80000.80005,995,400
Mar. 18, 20210.81000.81000.76000.76000.76008,375,800
Mar. 17, 20210.81000.82000.77000.82000.82006,244,400
Mar. 16, 20210.84000.85000.80000.81000.81007,716,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...