Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gran Tierra Energy Inc (NY: GTE )

8.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 8.030 8.240 7.960 8.150 236,897 +0.13(+1.62%)
Apr 22, 2024 8.140 8.190 8.000 8.020 254,080 -0.15(-1.84%)
Apr 19, 2024 7.900 8.380 7.820 8.170 516,743 +0.18(+2.25%)
Apr 18, 2024 8.050 8.250 7.970 7.990 286,182 -0.06(-0.75%)
Apr 17, 2024 7.970 8.090 7.840 8.050 402,286 +0.05(+0.63%)
Apr 16, 2024 8.030 8.045 7.711 8.000 418,076 -0.08(-0.99%)
Apr 15, 2024 8.060 8.150 7.949 8.080 266,272 -0.01(-0.12%)
Apr 12, 2024 8.250 8.460 8.050 8.090 392,083 -0.09(-1.10%)
Apr 11, 2024 8.250 8.250 7.920 8.180 221,218 -0.01(-0.12%)
Apr 10, 2024 8.110 8.240 8.020 8.190 282,644 +0.01(+0.12%)
Apr 09, 2024 8.430 8.460 7.990 8.180 322,992 -0.25(-2.97%)
Apr 08, 2024 8.210 8.460 8.160 8.430 337,168 +0.29(+3.56%)
Apr 05, 2024 8.140 8.295 8.060 8.140 353,965 +0.11(+1.37%)
Apr 04, 2024 8.190 8.310 8.015 8.030 634,296 -0.22(-2.67%)
Apr 03, 2024 7.950 8.250 7.780 8.250 945,754 +0.38(+4.83%)
Apr 02, 2024 7.370 7.890 7.270 7.870 797,058 +0.67(+9.31%)
Apr 01, 2024 7.140 7.230 7.020 7.200 156,987 +0.06(+0.84%)
Mar 28, 2024 7.020 7.195 7.020 7.140 277,634 +0.13(+1.85%)
Mar 27, 2024 6.880 7.030 6.880 7.010 202,624 +0.07(+1.01%)
Mar 26, 2024 6.900 7.090 6.885 6.940 413,464 +0.06(+0.87%)
Mar 25, 2024 6.630 6.920 6.615 6.880 373,943 +0.25(+3.77%)
Mar 22, 2024 6.660 6.685 6.580 6.630 233,054 -0.02(-0.30%)
Mar 21, 2024 6.570 6.740 6.510 6.650 416,654 +0.09(+1.37%)
Mar 20, 2024 6.430 6.590 6.410 6.560 424,878 +0.03(+0.46%)
Mar 19, 2024 6.430 6.540 6.410 6.530 479,402 +0.12(+1.87%)
Mar 18, 2024 6.260 6.520 6.220 6.410 615,196 +0.16(+2.56%)
Mar 15, 2024 6.160 6.265 6.050 6.250 596,016 +0.11(+1.79%)
Mar 14, 2024 6.130 6.190 6.020 6.140 311,999 +0.04(+0.66%)
Mar 13, 2024 5.900 6.160 5.850 6.100 772,314 +0.34(+5.90%)
Mar 12, 2024 5.780 5.900 5.686 5.760 350,052 -0.07(-1.20%)
Mar 11, 2024 5.720 5.850 5.700 5.830 327,261 +0.10(+1.75%)
Mar 08, 2024 5.760 5.840 5.700 5.730 228,121 -0.03(-0.52%)
Mar 07, 2024 5.550 5.780 5.550 5.760 489,746 +0.17(+3.04%)
Mar 06, 2024 5.550 5.710 5.520 5.590 444,780 +0.15(+2.76%)
Mar 05, 2024 5.350 5.530 5.350 5.440 278,806 +0.06(+1.12%)
Mar 04, 2024 5.580 5.580 5.380 5.380 254,410 -0.20(-3.58%)
Mar 01, 2024 5.390 5.699 5.390 5.580 459,993 +0.23(+4.30%)
Feb 29, 2024 5.280 5.350 5.230 5.350 470,522 +0.09(+1.71%)
Feb 28, 2024 5.380 5.495 5.240 5.260 233,472 -0.13(-2.41%)
Feb 27, 2024 5.330 5.480 5.330 5.390 239,049 +0.07(+1.32%)
Feb 26, 2024 5.470 5.530 5.320 5.320 185,985 -0.14(-2.56%)
Feb 23, 2024 5.550 5.580 5.405 5.460 392,702 -0.19(-3.36%)
Feb 22, 2024 5.530 5.720 5.400 5.650 661,182 +0.13(+2.36%)
Feb 21, 2024 5.150 5.620 5.120 5.520 777,970 +0.37(+7.18%)
Feb 20, 2024 5.310 5.310 5.010 5.150 839,251 -0.12(-2.28%)
Feb 16, 2024 5.350 5.350 5.225 5.270 224,873 -0.07(-1.31%)
Feb 15, 2024 5.080 5.375 5.080 5.340 543,846 +0.32(+6.37%)
Feb 14, 2024 5.100 5.160 5.011 5.020 281,970 -0.02(-0.40%)
Feb 13, 2024 5.200 5.200 5.010 5.040 472,990 -0.25(-4.73%)
Feb 12, 2024 5.190 5.375 5.190 5.290 323,869 +0.10(+1.93%)
Feb 09, 2024 5.190 5.264 5.075 5.190 376,236 -0.01(-0.19%)
Feb 08, 2024 4.990 5.250 4.970 5.200 358,705 +0.22(+4.42%)
Feb 07, 2024 4.990 5.065 4.940 4.980 306,191 +0.04(+0.81%)
Feb 06, 2024 4.860 5.045 4.850 4.940 458,205 +0.08(+1.65%)
Feb 05, 2024 5.030 5.050 4.850 4.860 422,492 -0.23(-4.52%)
Feb 02, 2024 5.400 5.426 5.090 5.090 547,002 -0.35(-6.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.