Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
Gran Tierra Energy Inc.
AMEX
GTE
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
1.310
1.330
1.240
1.250
4,611,200
13/10/22
1.250
1.350
1.241
1.330
6,524,500
12/10/22
1.260
1.310
1.240
1.280
7,342,100
11/10/22
1.310
1.350
1.270
1.310
6,246,100
10/10/22
1.420
1.440
1.320
1.350
5,591,900
07/10/22
1.410
1.445
1.381
1.430
7,054,500
06/10/22
1.380
1.440
1.360
1.410
4,989,300
05/10/22
1.350
1.420
1.310
1.390
8,428,400
04/10/22
1.280
1.345
1.270
1.320
9,075,800
03/10/22
1.270
1.320
1.240
1.240
6,610,300
30/09/22
1.200
1.260
1.165
1.210
5,935,800
29/09/22
1.220
1.240
1.170
1.210
6,576,900
28/09/22
1.100
1.270
1.100
1.240
8,067,500
26/09/22
1.140
1.178
1.080
1.110
4,322,200
23/09/22
1.230
1.235
1.150
1.150
6,638,400
22/09/22
1.370
1.385
1.300
1.320
7,913,200
21/09/22
1.390
1.410
1.320
1.330
7,012,300
20/09/22
1.420
1.440
1.330
1.360
5,231,400
19/09/22
1.340
1.500
1.330
1.440
5,663,700
16/09/22
1.410
1.439
1.360
1.390
7,898,400
15/09/22
1.490
1.515
1.430
1.450
7,500,600
14/09/22
1.400
1.530
1.400
1.500
10,686,900
13/09/22
1.370
1.420
1.360
1.400
7,477,400
12/09/22
1.400
1.440
1.375
1.410
8,292,000
09/09/22
1.330
1.390
1.315
1.380
7,044,600
08/09/22
1.310
1.332
1.260
1.280
5,209,500
07/09/22
1.320
1.340
1.280
1.310
6,727,200
06/09/22
1.380
1.420
1.350
1.350
6,687,400
02/09/22
1.360
1.400
1.355
1.380
4,786,500
01/09/22
1.370
1.380
1.300
1.330
8,666,100
31/08/22
1.270
1.420
1.270
1.410
8,679,900
30/08/22
1.430
1.430
1.290
1.340
10,016,800
29/08/22
1.280
1.420
1.280
1.380
6,819,200
26/08/22
1.320
1.320
1.260
1.280
3,721,600
25/08/22
1.330
1.360
1.290
1.310
4,134,800
24/08/22
1.290
1.340
1.270
1.320
4,992,000
23/08/22
1.220
1.310
1.210
1.290
8,062,500
22/08/22
1.180
1.200
1.130
1.190
3,505,200
19/08/22
1.160
1.250
1.160
1.210
2,653,800
18/08/22
1.190
1.250
1.190
1.250
4,235,500
17/08/22
1.200
1.210
1.150
1.180
5,109,100
16/08/22
1.240
1.270
1.180
1.210
4,473,300
15/08/22
1.230
1.250
1.160
1.220
5,282,200
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%