GTE - Gran Tierra Energy Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20172.152.172.142.172.171,692,400
Nov 21, 20172.132.152.122.142.14879,500
Nov 20, 20172.142.172.112.112.11657,200
Nov 17, 20172.182.182.152.182.18930,500
Nov 16, 20172.082.152.082.142.14973,600
Nov 15, 20172.062.112.052.092.09906,200
Nov 14, 20172.142.172.092.092.091,263,000
Nov 13, 20172.202.202.132.142.141,341,600
Nov 10, 20172.212.252.182.182.18848,600
Nov 09, 20172.222.252.222.232.231,002,100
Nov 08, 20172.232.262.192.222.221,179,600
Nov 07, 20172.262.332.232.252.251,589,100
Nov 06, 20172.232.302.212.292.293,847,400
Nov 03, 20172.252.252.132.202.203,039,100
Nov 02, 20172.252.292.212.242.241,509,000
Nov 01, 20172.202.252.182.242.242,626,200
Oct 31, 20172.162.212.142.172.171,293,100
Oct 30, 20172.002.212.002.172.172,550,300
Oct 27, 20172.002.112.002.112.111,300,600
Oct 26, 20172.012.041.982.032.031,104,500
Oct 25, 20172.052.082.022.022.02497,400
Oct 24, 20172.102.112.062.082.081,334,000
Oct 23, 20172.092.122.082.112.11759,000
Oct 20, 20172.072.082.042.072.07715,200
Oct 19, 20172.082.112.062.072.071,523,400
Oct 18, 20172.132.132.092.102.10750,700
Oct 17, 20172.122.142.102.112.111,601,700
Oct 16, 20172.152.162.122.142.14712,500
Oct 13, 20172.112.162.112.142.141,013,700
Oct 12, 20172.112.142.062.112.111,117,800
Oct 11, 20172.132.162.122.132.13915,500
Oct 10, 20172.172.182.142.152.151,216,700
Oct 09, 20172.172.172.132.142.14514,700
Oct 06, 20172.132.162.122.142.14515,600
Oct 05, 20172.142.202.122.182.18807,900
Oct 04, 20172.212.212.122.122.12914,800
Oct 03, 20172.202.212.162.212.211,175,400
Oct 02, 20172.252.262.172.202.201,247,200
Sep 29, 20172.292.332.252.282.281,394,100
Sep 28, 20172.302.332.272.282.28898,800
Sep 27, 20172.382.382.252.302.301,282,300
Sep 26, 20172.322.412.302.362.361,568,200
Sep 25, 20172.342.372.322.342.341,828,400
Sep 22, 20172.282.352.282.302.30657,300
Sep 21, 20172.252.322.212.302.301,188,900
Sep 20, 20172.142.242.112.242.241,740,800
Sep 19, 20172.152.172.112.112.111,119,800
Sep 18, 20172.212.212.122.132.13663,900
Sep 15, 20172.222.232.142.222.221,497,200
Sep 14, 20172.222.272.222.232.23987,100
Sep 13, 20172.122.262.092.202.202,271,100
Sep 12, 20172.092.092.052.082.081,107,800
Sep 11, 20172.042.112.032.072.07553,900
Sep 08, 20172.132.132.022.062.061,386,900
Sep 07, 20172.132.142.112.122.12957,800
Sep 06, 20172.102.132.072.112.11807,600
Sep 05, 20172.072.092.032.082.082,031,100
Sep 01, 20172.032.062.022.052.051,338,200
Aug 31, 20172.002.051.982.032.03966,600
Aug 30, 20171.962.001.941.981.98761,900
Aug 29, 20171.951.981.931.971.971,282,200
Aug 28, 20172.032.061.931.961.961,484,800
Aug 25, 20172.052.072.022.052.05953,600
Aug 24, 20172.072.082.032.032.03683,000
Aug 23, 20172.082.082.052.072.071,357,300
Aug 22, 20172.122.152.052.072.071,319,900
Aug 21, 20172.152.172.112.122.12858,000
Aug 18, 20172.162.202.132.182.18591,200
Aug 17, 20172.112.172.112.142.14741,300
Aug 16, 20172.152.172.102.142.14813,700
Aug 15, 20172.152.152.102.142.141,050,100
Aug 14, 20172.212.232.132.142.141,484,600
Aug 11, 20172.152.252.152.202.20835,800
Aug 10, 20172.292.292.172.172.171,445,700
Aug 09, 20172.282.292.242.262.261,191,700
Aug 08, 20172.262.292.172.262.261,003,100
Aug 07, 20172.262.282.222.262.26780,200
Aug 04, 20172.152.282.152.272.271,448,600
Aug 03, 20172.342.342.222.232.23963,800
Aug 02, 20172.262.372.232.352.352,036,800
Aug 01, 20172.342.362.282.292.29846,200
Jul 31, 20172.362.382.292.362.361,001,900
Jul 28, 20172.342.392.332.382.381,623,900
Jul 27, 20172.322.372.322.342.341,691,800
Jul 26, 20172.362.422.342.362.362,449,400
Jul 25, 20172.342.392.332.362.362,488,200
Jul 24, 20172.282.342.262.282.28465,800
Jul 21, 20172.302.332.282.282.28781,700
Jul 20, 20172.372.432.312.312.311,437,700
Jul 19, 20172.232.402.212.352.352,386,100
Jul 18, 20172.222.272.212.212.211,962,900
Jul 17, 20172.222.302.212.212.21850,800
Jul 14, 20172.222.262.202.242.241,912,600
Jul 13, 20172.192.242.172.232.231,111,700
Jul 12, 20172.202.252.152.182.18994,300
Jul 11, 20172.222.242.152.152.151,495,800
Jul 10, 20172.092.222.092.222.221,096,500
Jul 07, 20172.122.162.052.152.151,991,300
Jul 06, 20172.212.252.152.162.161,177,200
Jul 05, 20172.282.292.172.192.191,424,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...