Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Gran Tierra Energy Inc | GTE | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.06 | -0.69% | 8.64 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.78 | 8.45 | 8.86 | 8.64 | 8.70 |
GTE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.25 | 9.035 | 7.90 | 8.66 | 517,836 | 0.39 | 4.73% |
| 1 Month | 8.14 | 9.035 | 7.7106 | 8.33 | 365,644 | 0.50 | 6.14% |
| 3 Months | 5.19 | 9.035 | 5.01 | 6.83 | 408,436 | 3.45 | 66.47% |
| 6 Months | 7.08 | 9.035 | 4.72 | 6.25 | 389,871 | 1.56 | 22.03% |
| 1 Year | 7.45 | 9.035 | 4.62 | 6.17 | 444,919 | 1.19 | 15.97% |
| 3 Years | 6.602 | 21.499 | 4.40 | 11.29 | 3,742,875 | 2.04 | 30.87% |
| 5 Years | 22.50 | 23.80 | 1.775 | 9.03 | 4,739,095 | -13.86 | -61.60% |
GTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 8.64 | -0.06 | -0.69% | 8.78 | 8.86 | 8.45 | 591,924 |
| 03 May 2024 | 8.70 | 0.51 | 6.23% | 8.00 | 8.895 | 7.90 | 685,227 |
| 02 May 2024 | 8.19 | -0.45 | -5.21% | 8.63 | 8.75 | 8.14 | 478,895 |
| 01 May 2024 | 8.64 | -0.35 | -3.89% | 8.94 | 8.94 | 8.5011 | 433,634 |
| 30 Apr 2024 | 8.99 | 0.62 | 7.41% | 8.39 | 9.035 | 8.39 | 779,826 |
| 27 Apr 2024 | 8.37 | 0.02 | 0.24% | 8.25 | 8.425 | 8.21 | 211,598 |
| 26 Apr 2024 | 8.35 | 0.09 | 1.09% | 8.19 | 8.35 | 8.08 | 188,608 |
| 25 Apr 2024 | 8.26 | 0.11 | 1.35% | 8.15 | 8.33 | 8.03 | 297,946 |
| 24 Apr 2024 | 8.15 | 0.13 | 1.62% | 8.03 | 8.24 | 7.96 | 229,323 |
| 23 Apr 2024 | 8.02 | -0.15 | -1.84% | 8.14 | 8.1901 | 8.00 | 248,105 |
| 20 Apr 2024 | 8.17 | 0.18 | 2.25% | 7.90 | 8.38 | 7.82 | 516,741 |
| 19 Apr 2024 | 7.99 | -0.06 | -0.75% | 8.05 | 8.25 | 7.97 | 286,171 |
| 18 Apr 2024 | 8.05 | 0.05 | 0.63% | 7.97 | 8.09 | 7.84 | 402,284 |
| 17 Apr 2024 | 8.00 | -0.08 | -0.99% | 8.03 | 8.045 | 7.7106 | 418,070 |
| 16 Apr 2024 | 8.08 | -0.01 | -0.12% | 8.06 | 8.15 | 7.9494 | 261,728 |
| 13 Apr 2024 | 8.09 | -0.09 | -1.10% | 8.25 | 8.46 | 8.05 | 385,143 |
| 12 Apr 2024 | 8.18 | -0.01 | -0.12% | 8.25 | 8.25 | 7.92 | 221,218 |
| 11 Apr 2024 | 8.19 | 0.01 | 0.12% | 8.11 | 8.24 | 8.02 | 274,497 |
| 10 Apr 2024 | 8.18 | -0.25 | -2.97% | 8.43 | 8.46 | 7.99 | 308,568 |
| 09 Apr 2024 | 8.43 | 0.29 | 3.56% | 8.21 | 8.46 | 8.16 | 336,531 |
| 06 Apr 2024 | 8.14 | 0.11 | 1.37% | 8.14 | 8.295 | 8.06 | 348,766 |
