Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Gran Tierra Energy Inc (GTE)
Gran Tierra Energy Inc (GTE) Historical

GTE Gran Tierra Energy Inc

9.45

0.42 (4.65%)

Dec 20 2024 - Closed

Delayed by 15 minutes

GTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	9.03	0.00	0.00%	9.03	9.03	9.03	0
Dec 19 2024	9.03	-0.09	-0.99%	9.09	9.29	9.00	12,239
Dec 18 2024	9.12	-0.24	-2.56%	9.37	9.53	9.03	23,978
Dec 17 2024	9.36	-0.15	-1.58%	9.43	9.47	9.21	17,248
Dec 16 2024	9.51	-0.13	-1.35%	9.56	9.63	9.48	16,210
Dec 13 2024	9.64	0.16	1.69%	9.43	9.65	9.25	17,252
Dec 12 2024	9.48	-0.30	-3.07%	9.72	9.72	9.30	11,610
Dec 11 2024	9.78	0.03	0.31%	9.72	9.81	9.60	27,402
Dec 10 2024	9.75	0.04	0.41%	9.77	9.80	9.60	9,992
Dec 09 2024	9.71	0.50	5.43%	9.35	9.95	9.35	50,300
Dec 06 2024	9.21	-0.09	-0.97%	9.35	9.35	9.00	15,030
Dec 05 2024	9.30	0.02	0.22%	9.24	9.35	9.14	22,007
Dec 04 2024	9.28	-0.16	-1.69%	9.40	9.40	9.27	20,729
Dec 03 2024	9.44	-0.13	-1.36%	9.68	9.72	9.44	13,184
Dec 02 2024	9.57	-0.05	-0.52%	9.77	9.90	9.47	29,459
Nov 29 2024	9.62	0.23	2.45%	9.55	9.75	9.47	19,320
Nov 28 2024	9.39	-0.08	-0.84%	9.49	9.50	9.15	14,101
Nov 27 2024	9.47	0.79	9.10%	8.76	9.53	8.75	116,220
Nov 26 2024	8.68	0.24	2.84%	8.56	8.82	8.55	16,972
Nov 25 2024	8.44	-0.49	-5.49%	8.94	8.94	8.43	38,559
Nov 22 2024	8.93	0.13	1.48%	8.71	8.96	8.67	15,054
Nov 21 2024	8.80	0.17	1.97%	8.67	8.83	8.67	15,331
Nov 20 2024	8.63	0.08	0.94%	8.67	8.81	8.52	13,327
Nov 19 2024	8.55	-0.22	-2.51%	8.66	8.69	8.55	12,040
Nov 18 2024	8.77	0.19	2.21%	8.65	8.77	8.64	14,474
Nov 15 2024	8.58	-0.24	-2.72%	8.71	9.06	8.49	21,728
Nov 14 2024	8.82	0.22	2.56%	8.76	8.86	8.60	17,380
Nov 13 2024	8.60	0.09	1.06%	8.49	8.72	8.32	10,980
Nov 12 2024	8.51	-0.18	-2.07%	8.66	8.74	8.48	19,941
Nov 11 2024	8.69	-0.21	-2.36%	8.96	8.96	8.50	21,637
Nov 08 2024	8.90	-0.37	-3.99%	9.25	9.29	8.83	19,728
Nov 07 2024	9.27	-0.12	-1.28%	9.34	9.45	9.15	21,990
Nov 06 2024	9.39	0.52	5.86%	8.84	9.52	8.80	45,551
Nov 05 2024	8.87	-0.15	-1.66%	8.98	8.98	8.72	13,882
Nov 04 2024	9.02	0.41	4.76%	8.84	9.70	8.84	64,189
Nov 01 2024	8.61	-0.22	-2.49%	8.94	8.94	8.57	5,984
Oct 31 2024	8.83	0.06	0.68%	8.71	8.86	8.71	4,992
Oct 30 2024	8.77	0.00	0.00%	8.94	9.02	8.75	22,782
Oct 29 2024	8.77	0.16	1.86%	8.67	8.79	8.54	12,580
Oct 28 2024	8.61	-0.23	-2.60%	8.57	8.80	8.57	13,289
Oct 25 2024	8.84	-0.06	-0.67%	8.92	8.92	8.76	9,655
Oct 24 2024	8.90	0.21	2.42%	8.61	8.92	8.61	17,875
Oct 23 2024	8.69	-0.11	-1.25%	8.77	8.77	8.60	12,105
Oct 22 2024	8.80	0.04	0.46%	8.71	8.97	8.71	8,944
Oct 21 2024	8.76	0.11	1.27%	8.72	8.76	8.54	16,083
Oct 18 2024	8.65	-0.06	-0.69%	8.64	8.69	8.48	17,676
Oct 17 2024	8.71	0.13	1.52%	8.57	8.72	8.55	25,291
Oct 16 2024	8.58	-0.11	-1.27%	8.69	8.69	8.58	10,287
Oct 15 2024	8.69	-0.41	-4.51%	8.94	8.94	8.65	31,585
Oct 11 2024	9.10	0.12	1.34%	8.97	9.10	8.91	43,106
Oct 10 2024	8.98	0.24	2.75%	8.82	9.05	8.82	7,663
Oct 09 2024	8.74	0.00	0.00%	8.74	8.74	8.74	0
Oct 08 2024	8.74	-0.35	-3.85%	8.68	8.75	8.49	37,511
Oct 07 2024	9.09	-0.05	-0.55%	9.25	9.35	8.94	23,513
Oct 04 2024	9.14	-0.03	-0.33%	9.21	9.25	9.01	22,495
Oct 03 2024	9.17	0.52	6.01%	8.76	9.21	8.60	45,819
Oct 02 2024	8.65	-0.15	-1.70%	8.88	9.05	8.53	24,788
Oct 01 2024	8.80	0.19	2.21%	8.41	8.84	8.31	96,116
Sep 30 2024	8.61	0.32	3.86%	8.31	8.61	8.21	33,375
Sep 27 2024	8.29	-0.18	-2.13%	8.56	8.67	8.29	8,267
Sep 26 2024	8.47	0.23	2.79%	8.12	8.67	8.11	50,903
Sep 25 2024	8.24	-0.30	-3.51%	8.50	8.53	8.16	28,204
Sep 24 2024	8.54	0.20	2.40%	8.36	8.60	8.34	33,325
Sep 23 2024	8.34	-0.16	-1.88%	8.60	8.60	8.31	17,589

Gran Tierra Energy

Amundi US Treasury Bond ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions