Gran Tierra Energy Inc. Historical Data - GTE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
UK
LSE
Gran Tierra Energy Inc. (GTE)
Gran Tierra Energy Inc. (GTE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7.5	-1.47058823529	510	510	489	3031	503.6642909	DE
4	27.5	5.78947368421	475	535	472	6490	500.86503852	DE
12	-80	-13.7339055794	582.5	630	458	2956	495.75904376	DE
26	-242.5	-32.5503355705	745	765	458	1384	496.25347739	DE
52	22.5	4.6875	480	765	415	718	496.48288992	DE
156	-72.5	-12.6086956522	575	1500	415	445	690.77735195	DE
260	-297.5	-37.1875	800	1500	200	470	562.96427215	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	502.5	-2.5	-0.50	502.5	502.5	491	62
1734629400	505	5	1.00	502.5	505	502.5	2745
1734543000	500	-5	-0.99	507.5	507.5	500	4582
1734456600	505	-5	-0.98	510	510	501.5	7199
1734370200	510	5	0.99	510	510	510	565
1734111000	505	-5	-0.98	510	510	505	5859
1734024600	510	0	0.00	510	510	510	3743
1733938200	510	5	0.99	507.5	510	507.5	5688
1733851800	505	-5	-0.98	507.5	510	505	5884
1733765400	510	-20	-3.77	520	520	505	2461
1733506200	530	-2.5	-0.47	530	530	520	1498
1733419800	532.5	-2.5	-0.47	535	535	527.5	2544
1733333400	535	0	0.00	535	535	527.5	1073
1733247000	535	25	4.90	535	535	525	2903
1733160600	510	-20	-3.77	525	535	510	792
1732901400	530	10	1.92	520	530	510	1360
1732815000	520	30	6.12	520	520	510	19011
1732728600	490	18	3.81	490	500	485	49768
1732642200	472	-3	-0.63	475	490	472	5781
1732555800	475	0	0.00	475	478	475	6282
1732296600	475	-5	-1.04	480	480	475	4218
1732210200	480	0	0.00	480	482	480	2277
1732123800	480	-2	-0.41	480	482	472	2442
1732037400	482	-2	-0.41	483	485	470	7835
1731951000	484	26	5.68	483	484	474	7958
1731691800	458	-30	-6.15	500	503	458	5947
1731605400	488	5	1.04	483	488	483	8215
1731519000	483	-17	-3.40	483	499	472	606
1731432600	500	0	0.00	500	510	469	540
1731346200	500	-20	-3.85	500	500	500	717
1731087000	520	20	4.00	500	520	500	2603
1731000600	500	12.5	2.56	505	505	500	2444
1730914200	487.5	0	0.00	487.5	487.5	473.5	388
1730827800	487.5	0	0.00	487.5	500	487.5	0
1730741400	487.5	-25	-4.88	487.5	512.5	487.5	0
1730482200	512.5	0	0.00	487.5	512.5	487.5	0
1730395800	512.5	-12.5	-2.38	500	525	500	0
1730309400	525	0	0.00	500	525	500	0
1730223000	525	0	0.00	500	525	500	0
1730136600	525	0	0.00	500	525	500	0
1729873800	525	0	0.00	508	525	508	0
1729787400	525	-20	-3.67	520	525	520	0
1729701000	545	0	0.00	545	545	545	0
1729614600	545	0	0.00	545	545	545	0
1729528200	545	0	0.00	545	545	545	0
1729269000	545	0	0.00	545	545	545	0
1729182600	545	0	0.00	545	545	545	0
1729096200	545	0	0.00	545	545	545	0
1729009800	545	0	0.00	545	545	545	0
1728923400	545	0	0.00	545	545	545	0
1728664200	545	0	0.00	545	545	545	0
1728577800	545	0	0.00	545	545	545	0
1728491400	545	0	0.00	545	545	545	0
1728405000	545	0	0.00	545	545	545	0
1728318600	545	-5	-0.91	545	545	545	0
1728059400	550	-50	-8.33	550	590	550	0
1727973000	600	0	0.00	570	600	570	0
1727886600	600	17.5	3.00	630	630	600	82
1727800200	582.5	0	0.00	582.5	582.5	582.5	0
1727713800	582.5	0	0.00	582.5	582.5	582.5	0
1727454600	582.5	0	0.00	582.5	582.5	582.5	0
1727368200	582.5	0	0.00	582.5	582.5	582.5	507
1727281800	582.5	0	0.00	582.5	582.5	582.5	0
1727195400	582.5	0	0.00	582.5	582.5	582.5	0
1727109000	582.5	0	0.00	582.5	582.5	582.5	0

Gran Tierra Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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