NYSE American - Delayed Quote USD

Gran Tierra Energy Inc. (GTE)

Compare
6.69 -0.08 (-1.18%)
At close: December 16 at 4:00:00 PM EST
6.70 +0.01 (+0.15%)
After hours: 7:15:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 6.76 6.77 6.62 6.69 6.69 319,700
Dec 13, 2024 6.68 6.77 6.55 6.77 6.77 181,800
Dec 12, 2024 6.93 6.98 6.59 6.70 6.70 394,800
Dec 11, 2024 6.95 7.00 6.78 6.93 6.93 347,000
Dec 10, 2024 6.80 6.95 6.76 6.90 6.90 260,000
Dec 9, 2024 6.53 7.05 6.53 6.84 6.84 1,029,500
Dec 6, 2024 6.60 6.74 6.37 6.49 6.49 351,300
Dec 5, 2024 6.58 6.70 6.52 6.66 6.66 359,100
Dec 4, 2024 6.82 6.85 6.58 6.59 6.59 306,200
Dec 3, 2024 6.85 6.95 6.73 6.76 6.76 345,700
Dec 2, 2024 6.88 7.05 6.71 6.81 6.81 536,800
Nov 29, 2024 6.80 6.97 6.73 6.88 6.88 402,600
Nov 27, 2024 6.17 6.80 6.17 6.77 6.77 882,100
Nov 26, 2024 6.04 6.27 6.04 6.13 6.13 293,900
Nov 25, 2024 6.26 6.38 6.02 6.03 6.03 384,900
Nov 22, 2024 6.26 6.43 6.21 6.37 6.37 473,000
Nov 21, 2024 6.22 6.35 6.18 6.26 6.26 318,400
Nov 20, 2024 6.20 6.33 6.10 6.17 6.17 202,900
Nov 19, 2024 6.20 6.23 6.11 6.19 6.19 207,700
Nov 18, 2024 6.14 6.27 6.11 6.24 6.24 164,700
Nov 15, 2024 6.24 6.45 6.02 6.10 6.10 256,400
Nov 14, 2024 6.22 6.34 6.13 6.29 6.29 238,200
Nov 13, 2024 6.07 6.26 5.95 6.12 6.12 366,700
Nov 12, 2024 6.20 6.29 6.07 6.09 6.09 310,300
Nov 11, 2024 6.31 6.40 6.09 6.22 6.22 349,100
Nov 8, 2024 6.68 6.74 6.34 6.38 6.38 242,300
Nov 7, 2024 6.70 6.84 6.58 6.69 6.69 318,200
Nov 6, 2024 6.45 6.82 6.30 6.71 6.71 288,500
Nov 5, 2024 6.48 6.49 6.27 6.40 6.40 347,100
Nov 4, 2024 6.50 6.99 6.40 6.47 6.47 635,300
Nov 1, 2024 6.41 6.43 6.14 6.16 6.16 222,100
Oct 31, 2024 6.39 6.40 6.24 6.32 6.32 145,000
Oct 30, 2024 6.38 6.52 6.25 6.31 6.31 168,200
Oct 29, 2024 6.31 6.32 6.13 6.32 6.32 180,200
Oct 28, 2024 6.20 6.35 6.15 6.24 6.24 192,800
Oct 25, 2024 6.42 6.43 6.31 6.37 6.37 178,700
Oct 24, 2024 6.29 6.44 6.22 6.43 6.43 176,400
Oct 23, 2024 6.29 6.32 6.20 6.26 6.26 148,200
Oct 22, 2024 6.35 6.51 6.32 6.37 6.37 235,800
Oct 21, 2024 6.34 6.34 6.16 6.31 6.31 206,800
Oct 18, 2024 6.28 6.33 6.12 6.25 6.25 259,900
Oct 17, 2024 6.24 6.33 6.20 6.31 6.31 222,300
Oct 16, 2024 6.39 6.39 6.23 6.26 6.26 241,300
Oct 15, 2024 6.50 6.50 6.22 6.33 6.33 332,800
Oct 14, 2024 6.51 6.59 6.40 6.59 6.59 232,000
Oct 11, 2024 6.51 6.62 6.45 6.61 6.61 170,900
Oct 10, 2024 6.38 6.60 6.35 6.57 6.57 228,400
Oct 9, 2024 6.30 6.45 6.29 6.34 6.34 193,000
Oct 8, 2024 6.54 6.61 6.20 6.40 6.40 415,200
Oct 7, 2024 6.81 6.88 6.53 6.67 6.67 306,500
Oct 4, 2024 6.94 6.94 6.65 6.72 6.72 232,700
Oct 3, 2024 6.51 6.81 6.33 6.74 6.74 415,900
Oct 2, 2024 6.67 6.74 6.32 6.48 6.48 369,500
Oct 1, 2024 6.25 6.57 6.15 6.54 6.54 465,800
Sep 30, 2024 6.18 6.37 6.07 6.27 6.27 244,000
Sep 27, 2024 6.34 6.44 6.12 6.16 6.16 257,100
Sep 26, 2024 6.05 6.44 6.05 6.32 6.32 961,300
Sep 25, 2024 6.38 6.38 6.06 6.08 6.08 195,200
Sep 24, 2024 6.22 6.40 6.18 6.35 6.35 267,500
Sep 23, 2024 6.28 6.38 6.15 6.15 6.15 211,600
Sep 20, 2024 6.31 6.43 6.18 6.37 6.37 386,700
Sep 19, 2024 6.04 6.43 6.03 6.07 6.07 166,100
Sep 18, 2024 6.23 6.23 5.89 5.90 5.90 249,500
Sep 17, 2024 6.18 6.32 6.13 6.30 6.30 273,600
Sep 16, 2024 6.14 6.19 5.84 6.18 6.18 294,500
Sep 13, 2024 5.91 6.15 5.90 6.10 6.10 335,200
Sep 12, 2024 5.91 6.01 5.78 5.87 5.87 669,200
Sep 11, 2024 5.97 6.08 5.83 5.88 5.88 266,300
Sep 10, 2024 6.26 6.26 5.96 6.03 6.03 410,400
Sep 9, 2024 6.63 6.64 6.26 6.30 6.30 364,500
Sep 6, 2024 6.64 6.70 6.36 6.61 6.61 356,200
Sep 5, 2024 6.78 6.78 6.56 6.62 6.62 354,200
Sep 4, 2024 6.67 6.82 6.53 6.69 6.69 229,400
Sep 3, 2024 7.24 7.26 6.58 6.66 6.66 612,100
Aug 30, 2024 7.58 7.58 7.27 7.37 7.37 328,800
Aug 29, 2024 7.90 7.90 7.59 7.64 7.64 242,000
Aug 28, 2024 7.83 7.97 7.73 7.84 7.84 157,900
Aug 27, 2024 7.85 7.90 7.67 7.84 7.84 224,900
Aug 26, 2024 7.85 8.02 7.79 7.93 7.93 212,900
Aug 23, 2024 7.69 7.84 7.63 7.71 7.71 173,700
Aug 22, 2024 7.84 7.86 7.58 7.64 7.64 255,900
Aug 21, 2024 7.92 7.95 7.74 7.83 7.83 254,900
Aug 20, 2024 8.45 8.45 7.64 7.81 7.81 680,300
Aug 19, 2024 8.59 8.78 8.47 8.53 8.53 165,400
Aug 16, 2024 8.44 8.67 8.42 8.66 8.66 163,900
Aug 15, 2024 8.36 8.65 8.26 8.55 8.55 189,100
Aug 14, 2024 8.26 8.26 7.94 8.23 8.23 195,100
Aug 13, 2024 8.21 8.32 8.08 8.23 8.23 143,000
Aug 12, 2024 7.98 8.26 7.91 8.21 8.21 242,400
Aug 9, 2024 7.87 7.93 7.68 7.88 7.88 210,300
Aug 8, 2024 7.57 7.87 7.53 7.83 7.83 264,200
Aug 7, 2024 7.65 7.87 7.50 7.57 7.57 296,700
Aug 6, 2024 7.67 7.86 7.52 7.54 7.54 149,800
Aug 5, 2024 7.33 7.65 6.11 7.64 7.64 441,100
Aug 2, 2024 8.52 8.52 7.71 7.73 7.73 516,500
Aug 1, 2024 9.38 9.38 8.29 8.58 8.58 405,900
Jul 31, 2024 8.89 9.38 8.80 9.28 9.28 402,000
Jul 30, 2024 9.11 9.16 8.52 8.77 8.77 422,300
Jul 29, 2024 9.29 9.49 9.10 9.20 9.20 243,500
Jul 26, 2024 9.29 9.34 9.16 9.29 9.29 188,100
Jul 25, 2024 9.33 9.36 9.05 9.29 9.29 269,500
Jul 24, 2024 9.59 9.74 9.35 9.41 9.41 268,500
Jul 23, 2024 9.71 9.72 9.42 9.62 9.62 137,100
Jul 22, 2024 9.71 9.71 9.37 9.71 9.71 176,700
Jul 19, 2024 9.93 10.10 9.64 9.65 9.65 209,400
Jul 18, 2024 10.02 10.09 9.90 10.05 10.05 125,000
Jul 17, 2024 9.95 10.35 9.86 9.96 9.96 206,300
Jul 16, 2024 9.91 10.03 9.80 9.95 9.95 163,600
Jul 15, 2024 9.90 10.10 9.73 10.05 10.05 186,000
Jul 12, 2024 10.05 10.08 9.79 9.87 9.87 102,500
Jul 11, 2024 9.95 10.03 9.74 10.02 10.02 121,400
Jul 10, 2024 9.72 10.00 9.61 9.86 9.86 268,600
Jul 9, 2024 9.89 9.98 9.55 9.66 9.66 196,500
Jul 8, 2024 9.68 10.14 9.68 10.02 10.02 195,300
Jul 5, 2024 10.31 10.33 9.75 9.93 9.93 183,100
Jul 3, 2024 9.90 10.19 9.90 10.09 10.09 104,400
Jul 2, 2024 9.72 9.89 9.56 9.87 9.87 154,100
Jul 1, 2024 9.71 9.81 9.46 9.61 9.61 337,400
Jun 28, 2024 10.30 10.34 9.58 9.67 9.67 245,300
Jun 27, 2024 10.23 10.40 10.20 10.30 10.30 253,500
Jun 26, 2024 10.38 10.38 10.13 10.19 10.19 144,600
Jun 25, 2024 10.25 10.36 10.05 10.35 10.35 160,000
Jun 24, 2024 9.67 10.36 9.66 10.23 10.23 345,400
Jun 21, 2024 10.08 10.08 9.58 9.66 9.66 280,100
Jun 20, 2024 9.95 10.08 9.91 9.99 9.99 206,100
Jun 18, 2024 9.54 9.96 9.46 9.95 9.95 324,000
Jun 17, 2024 9.65 9.74 9.41 9.52 9.52 288,700
Jun 14, 2024 9.65 9.82 9.55 9.71 9.71 212,400
Jun 13, 2024 9.78 9.88 9.57 9.74 9.74 230,000
Jun 12, 2024 10.01 10.07 9.67 9.85 9.85 308,400
Jun 11, 2024 9.81 9.99 9.56 9.90 9.90 307,100
Jun 10, 2024 9.30 9.92 9.21 9.89 9.89 528,300
Jun 7, 2024 9.22 9.41 9.02 9.34 9.34 257,000
Jun 6, 2024 8.88 9.28 8.80 9.28 9.28 414,900
Jun 5, 2024 8.79 8.89 8.67 8.88 8.88 201,400
Jun 4, 2024 8.69 8.95 8.50 8.69 8.69 230,500
Jun 3, 2024 9.27 9.31 8.88 8.88 8.88 253,500
May 31, 2024 9.18 9.33 9.16 9.30 9.30 141,700
May 30, 2024 9.18 9.39 9.02 9.16 9.16 213,100
May 29, 2024 9.13 9.33 9.04 9.12 9.12 438,400
May 28, 2024 8.61 9.31 8.61 9.21 9.21 634,600
May 24, 2024 8.42 8.57 8.30 8.49 8.49 197,600
May 23, 2024 8.75 8.77 8.26 8.33 8.33 369,800
May 22, 2024 9.07 9.15 8.67 8.73 8.73 359,600
May 21, 2024 9.25 9.26 9.05 9.17 9.17 167,100
May 20, 2024 9.22 9.50 9.16 9.27 9.27 234,100
May 17, 2024 9.31 9.39 9.24 9.25 9.25 250,100
May 16, 2024 9.08 9.32 9.08 9.28 9.28 381,800
May 15, 2024 9.22 9.30 8.94 9.21 9.21 411,600
May 14, 2024 9.28 9.36 9.06 9.24 9.24 223,800
May 13, 2024 9.20 9.47 9.09 9.32 9.32 310,000
May 10, 2024 9.24 9.30 9.07 9.23 9.23 367,800
May 9, 2024 9.28 9.36 9.10 9.18 9.18 247,700
May 8, 2024 9.11 9.33 8.99 9.27 9.27 484,800
May 7, 2024 8.86 9.42 8.86 9.24 9.24 829,100
May 6, 2024 8.51 9.00 8.51 8.88 8.88 393,900
May 3, 2024 8.78 8.86 8.45 8.64 8.64 591,900
May 2, 2024 8.00 8.90 7.90 8.70 8.70 685,200
May 1, 2024 8.63 8.75 8.14 8.19 8.19 479,300
Apr 30, 2024 8.94 8.94 8.50 8.64 8.64 440,300
Apr 29, 2024 8.39 9.04 8.39 8.99 8.99 780,000
Apr 26, 2024 8.25 8.43 8.21 8.37 8.37 211,600
Apr 25, 2024 8.19 8.35 8.08 8.35 8.35 188,600
Apr 24, 2024 8.15 8.33 8.03 8.26 8.26 297,900
Apr 23, 2024 8.03 8.24 7.96 8.15 8.15 236,900
Apr 22, 2024 8.14 8.19 8.00 8.02 8.02 254,100
Apr 19, 2024 7.90 8.38 7.82 8.17 8.17 516,000
Apr 18, 2024 8.05 8.25 7.97 7.99 7.99 286,200
Apr 17, 2024 7.97 8.09 7.84 8.05 8.05 402,300
Apr 16, 2024 8.03 8.05 7.71 8.00 8.00 418,100
Apr 15, 2024 8.06 8.15 7.95 8.08 8.08 266,300
Apr 12, 2024 8.25 8.46 8.05 8.09 8.09 392,100
Apr 11, 2024 8.25 8.25 7.92 8.18 8.18 221,200
Apr 10, 2024 8.11 8.24 8.02 8.19 8.19 282,600
Apr 9, 2024 8.43 8.46 7.99 8.18 8.18 323,000
Apr 8, 2024 8.21 8.46 8.16 8.43 8.43 337,300
Apr 5, 2024 8.14 8.30 8.06 8.14 8.14 353,800
Apr 4, 2024 8.19 8.31 8.02 8.03 8.03 634,200
Apr 3, 2024 7.95 8.25 7.78 8.25 8.25 947,300
Apr 2, 2024 7.37 7.89 7.27 7.87 7.87 797,100
Apr 1, 2024 7.14 7.23 7.02 7.20 7.20 157,000
Mar 28, 2024 7.02 7.20 7.02 7.14 7.14 277,600
Mar 27, 2024 6.88 7.03 6.88 7.01 7.01 202,600
Mar 26, 2024 6.90 7.09 6.89 6.94 6.94 413,500
Mar 25, 2024 6.63 6.92 6.62 6.88 6.88 373,900
Mar 22, 2024 6.66 6.69 6.58 6.63 6.63 233,000
Mar 21, 2024 6.57 6.74 6.51 6.65 6.65 416,800
Mar 20, 2024 6.43 6.59 6.41 6.56 6.56 424,900
Mar 19, 2024 6.43 6.54 6.41 6.53 6.53 479,400
Mar 18, 2024 6.26 6.52 6.22 6.41 6.41 615,200
Mar 15, 2024 6.16 6.27 6.05 6.25 6.25 596,000
Mar 14, 2024 6.13 6.19 6.02 6.14 6.14 312,000
Mar 13, 2024 5.90 6.16 5.85 6.10 6.10 772,300
Mar 12, 2024 5.78 5.90 5.69 5.76 5.76 351,100
Mar 11, 2024 5.72 5.85 5.70 5.83 5.83 327,200
Mar 8, 2024 5.76 5.84 5.70 5.73 5.73 228,100
Mar 7, 2024 5.55 5.78 5.55 5.76 5.76 490,100
Mar 6, 2024 5.55 5.71 5.52 5.59 5.59 445,100
Mar 5, 2024 5.35 5.53 5.35 5.44 5.44 278,800
Mar 4, 2024 5.58 5.58 5.38 5.38 5.38 254,500
Mar 1, 2024 5.39 5.70 5.39 5.58 5.58 460,000
Feb 29, 2024 5.28 5.35 5.23 5.35 5.35 470,500
Feb 28, 2024 5.38 5.50 5.24 5.26 5.26 233,500
Feb 27, 2024 5.33 5.48 5.33 5.39 5.39 239,000
Feb 26, 2024 5.47 5.53 5.32 5.32 5.32 185,800
Feb 23, 2024 5.55 5.58 5.41 5.46 5.46 392,700
Feb 22, 2024 5.53 5.72 5.40 5.65 5.65 661,200
Feb 21, 2024 5.15 5.62 5.12 5.52 5.52 778,000
Feb 20, 2024 5.31 5.31 5.01 5.15 5.15 839,300
Feb 16, 2024 5.35 5.35 5.23 5.27 5.27 224,900
Feb 15, 2024 5.08 5.38 5.08 5.34 5.34 543,800
Feb 14, 2024 5.10 5.16 5.01 5.02 5.02 282,000
Feb 13, 2024 5.20 5.20 5.01 5.04 5.04 474,000
Feb 12, 2024 5.19 5.38 5.19 5.29 5.29 323,900
Feb 9, 2024 5.19 5.26 5.08 5.19 5.19 376,200
Feb 8, 2024 4.99 5.25 4.97 5.20 5.20 358,700
Feb 7, 2024 4.99 5.07 4.94 4.98 4.98 306,200
Feb 6, 2024 4.86 5.05 4.85 4.94 4.94 458,800
Feb 5, 2024 5.03 5.05 4.85 4.86 4.86 422,500
Feb 2, 2024 5.40 5.43 5.09 5.09 5.09 547,000
Feb 1, 2024 5.66 5.78 5.44 5.44 5.44 367,200
Jan 31, 2024 5.55 5.86 5.43 5.58 5.58 865,900
Jan 30, 2024 5.34 5.60 5.34 5.54 5.54 398,100
Jan 29, 2024 5.39 5.44 5.26 5.43 5.43 391,500
Jan 26, 2024 5.21 5.40 5.18 5.40 5.40 504,500
Jan 25, 2024 5.26 5.26 5.06 5.21 5.21 449,500
Jan 24, 2024 4.99 5.29 4.98 5.17 5.17 893,100
Jan 23, 2024 4.89 5.05 4.89 4.94 4.94 275,400
Jan 22, 2024 4.81 4.99 4.75 4.97 4.97 390,600
Jan 19, 2024 4.84 4.86 4.72 4.86 4.86 302,100
Jan 18, 2024 4.88 4.88 4.76 4.83 4.83 345,900
Jan 17, 2024 4.90 4.97 4.78 4.88 4.88 443,100
Jan 16, 2024 5.10 5.15 5.01 5.04 5.04 326,000
Jan 12, 2024 5.25 5.26 5.10 5.12 5.12 327,000
Jan 11, 2024 5.23 5.23 5.11 5.13 5.13 304,200
Jan 10, 2024 5.31 5.34 5.16 5.18 5.18 272,300
Jan 9, 2024 5.54 5.55 5.28 5.28 5.28 299,700
Jan 8, 2024 5.50 5.59 5.41 5.55 5.55 318,600
Jan 5, 2024 5.45 5.67 5.44 5.66 5.66 368,100
Jan 4, 2024 5.61 5.63 5.40 5.42 5.42 481,400
Jan 3, 2024 5.61 5.72 5.52 5.62 5.62 482,500
Jan 2, 2024 5.66 5.79 5.60 5.64 5.64 302,700
Dec 29, 2023 5.70 5.70 5.59 5.64 5.64 355,100
Dec 28, 2023 5.71 5.77 5.66 5.66 5.66 298,100
Dec 27, 2023 5.88 5.88 5.70 5.78 5.78 388,900
Dec 26, 2023 5.82 5.89 5.82 5.86 5.86 337,800
Dec 22, 2023 5.85 5.90 5.72 5.77 5.77 324,600
Dec 21, 2023 5.80 5.91 5.79 5.84 5.84 325,100
Dec 20, 2023 5.92 5.98 5.73 5.75 5.75 644,400
Dec 19, 2023 5.81 5.91 5.76 5.91 5.91 395,700
Dec 18, 2023 5.86 5.96 5.78 5.78 5.78 283,500

Related Tickers

PED PEDEVCO Corp.
0.7960
+2.05%
 
PTALF PetroTal Corp.
0.4000
-0.02%
 
AMPY Amplify Energy Corp.
6.12
-2.39%
 
REI Ring Energy, Inc.
1.3300
-4.32%
 
EGY VAALCO Energy, Inc.
4.6800
-5.65%
 
LGN.V Logan Energy Corp.
0.7000
0.00%
 
CGXEF CGX Energy Inc.
0.1100
-7.72%
 
OBE Obsidian Energy Ltd.
5.14
-4.99%
 
VTLE Vital Energy, Inc.
30.08
-4.48%
 
KOS Kosmos Energy Ltd.
2.7100
-9.97%