GTE Quote, Trading Chart, Gran Tierra Energy Inc.

home / stock / gte / gte quote

Stock Information
Company Name: Gran Tierra Energy Inc.
Stock Symbol: GTE
Market: NYSE
Website: grantierra.com
Menu
GTE GTE Quote GTE Short GTE News GTE Articles GTE Message Board
Get GTE Alerts

News, Short Squeeze, Breakout and More Instantly...
GTE Quote
Last:$9.65
Change Percent:1.19%
Open:$9.93
Previous Close:$9.65
High:$10.1
Low:$9.64
Volume:208,765
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GTE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$9.93
Close:$9.65
High:$10.1
Low:$9.64
Volume:208,765
Date:2024-07-18
Open:$10.02
Close:$10.05
High:$10.09
Low:$9.895
Volume:125,036
Date:2024-07-17
Open:$9.95
Close:$9.96
High:$10.35
Low:$9.86
Volume:206,262
Date:2024-07-16
Open:$9.91
Close:$9.95
High:$10.03
Low:$9.8
Volume:163,560
Date:2024-07-15
Open:$9.9
Close:$10.05
High:$10.1
Low:$9.73
Volume:186,017
Date:2024-07-12
Open:$10.05
Close:$9.87
High:$10.08
Low:$9.785
Volume:102,550
Date:2024-07-11
Open:$9.95
Close:$10.02
High:$10.03
Low:$9.74
Volume:121,584
Date:2024-07-10
Open:$9.72
Close:$9.86
High:$10
Low:$9.6101
Volume:268,610
Date:2024-07-09
Open:$9.89
Close:$9.66
High:$9.98
Low:$9.55
Volume:196,563
Date:2024-07-08
Open:$9.68
Close:$10.02
High:$10.135
Low:$9.68
Volume:195,396
Date:2024-07-05
Open:$10.31
Close:$9.93
High:$10.33
Low:$9.75
Volume:183,089
Date:2024-07-04
Open:$9.9
Close:$10.09
High:$10.19
Low:$9.9
Volume:104,449
Date:2024-07-03
Open:$9.9
Close:$10.09
High:$10.19
Low:$9.9
Volume:104,449
Date:2024-07-02
Open:$9.72
Close:$9.87
High:$9.89
Low:$9.56
Volume:154,100
Date:2024-07-01
Open:$9.71
Close:$9.61
High:$9.81
Low:$9.46
Volume:337,446
Date:2024-06-28
Open:$10.3
Close:$9.67
High:$10.34
Low:$9.58
Volume:245,380
Date:2024-06-27
Open:$10.23
Close:$10.3
High:$10.4
Low:$10.195
Volume:253,530
Date:2024-06-26
Open:$10.38
Close:$10.19
High:$10.38
Low:$10.125
Volume:144,612
Date:2024-06-25
Open:$10.25
Close:$10.35
High:$10.36
Low:$10.05
Volume:160,049
Date:2024-06-24
Open:$9.67
Close:$10.23
High:$10.364
Low:$9.66
Volume:345,433