Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Gran Tierra Energy Inc | AMEX:GTE | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 6.03 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3 | 09:00:24 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 6.03 | -0.34 | -5.34% | 6.02 | 6.38 | 379,396 |
| 22 Nov 2024 | 6.37 | 0.11 | 1.76% | 6.21 | 6.43 | 467,993 |
| 21 Nov 2024 | 6.26 | 0.09 | 1.46% | 6.18 | 6.35 | 305,738 |
| 20 Nov 2024 | 6.17 | -0.02 | -0.32% | 6.10 | 6.33 | 199,351 |
| 19 Nov 2024 | 6.19 | -0.05 | -0.80% | 6.11 | 6.23 | 201,683 |
| 18 Nov 2024 | 6.24 | 0.14 | 2.30% | 6.105 | 6.2699 | 160,260 |
| 15 Nov 2024 | 6.10 | -0.19 | -3.02% | 6.02 | 6.45 | 256,432 |
| 14 Nov 2024 | 6.29 | 0.17 | 2.78% | 6.13 | 6.335 | 230,018 |
| 13 Nov 2024 | 6.12 | 0.03 | 0.49% | 5.95 | 6.26 | 366,745 |
| 12 Nov 2024 | 6.09 | -0.13 | -2.09% | 6.07 | 6.29 | 306,428 |
| 11 Nov 2024 | 6.22 | -0.16 | -2.51% | 6.09 | 6.40 | 344,399 |
| 08 Nov 2024 | 6.38 | -0.31 | -4.63% | 6.34 | 6.74 | 242,306 |
| 07 Nov 2024 | 6.69 | -0.02 | -0.30% | 6.58 | 6.84 | 308,828 |
| 06 Nov 2024 | 6.71 | 0.31 | 4.84% | 6.30 | 6.82 | 279,752 |
| 05 Nov 2024 | 6.40 | -0.07 | -1.08% | 6.27 | 6.52 | 347,147 |
| 04 Nov 2024 | 6.47 | 0.31 | 5.03% | 6.40 | 6.985 | 635,250 |
| 01 Nov 2024 | 6.16 | -0.16 | -2.53% | 6.14 | 6.425 | 222,082 |
| 31 Oct 2024 | 6.32 | 0.01 | 0.16% | 6.24 | 6.41 | 145,019 |
| 30 Oct 2024 | 6.31 | -0.01 | -0.16% | 6.25 | 6.52 | 168,150 |
| 29 Oct 2024 | 6.32 | 0.08 | 1.28% | 6.13 | 6.32 | 180,232 |
| 28 Oct 2024 | 6.24 | -0.13 | -2.04% | 6.15 | 6.35 | 192,801 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.20 | 6.43 | 6.02 | 6.22 | 310,832 | -0.17 | -2.74% |
| 1 Month | 6.31 | 6.985 | 5.95 | 6.30 | 287,360 | -0.28 | -4.44% |
| 3 Months | 7.24 | 7.26 | 5.78 | 6.33 | 296,575 | -1.21 | -16.71% |
| 6 Months | 8.61 | 10.40 | 5.78 | 7.61 | 272,690 | -2.58 | -29.97% |
| 1 Year | 6.31 | 10.40 | 4.72 | 7.01 | 329,773 | -0.28 | -4.44% |
| 3 Years | 7.40 | 21.499 | 4.62 | 12.58 | 2,786,865 | -1.37 | -18.51% |
| 5 Years | 10.10 | 21.499 | 1.775 | 8.69 | 4,528,619 | -4.07 | -40.30% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
