The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gran Tierra Energy

  • GTE
  • AMEX
  • Oil and Gas
  • Latest 4.90
  • Currency US$
  • Change 0.22
  • Percent Change 4.701 %
  • Volume 1,613,813
  • Mon Oct 20, 2014 04:02 PM EDT AMEX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.90 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 5.00 4.69 4.69 4.90 1,613,813
Oct 17 4.95 4.67 4.72 4.68 2,050,007
Oct 16 4.70 4.22 4.24 4.66 2,404,068
Oct 15 4.56 4.24 4.24 4.49 2,457,775
Oct 14 4.88 4.48 4.80 4.50 2,260,637
Oct 13 4.88 4.62 4.64 4.81 2,300,593
Oct 10 4.79 4.57 4.70 4.64 1,938,767
Oct 9 4.88 4.68 4.88 4.74 2,104,704
Oct 8 4.95 4.68 4.95 4.88 2,033,725
Oct 7 5.11 4.96 5.00 4.98 2,028,036
Oct 6 5.20 5.02 5.14 5.04 1,205,866
Oct 3 5.23 5.09 5.09 5.13 843,404
Oct 2 5.37 4.97 5.37 5.16 2,004,492
Oct 1 5.56 5.37 5.56 5.43 1,892,183
Sep 30 5.75 5.52 5.74 5.54 1,367,173
Sep 29 5.77 5.58 5.65 5.73 717,379
Sep 26 5.75 5.53 5.58 5.70 1,033,379
Sep 25 5.66 5.50 5.60 5.57 1,013,894
Sep 24 5.61 5.43 5.60 5.61 1,551,830
Sep 23 5.72 5.61 5.64 5.61 1,332,426
Sep 22 5.92 5.64 5.89 5.66 1,257,415
Sep 19 6.03 5.90 5.99 5.94 696,938
Sep 18 6.13 5.98 6.05 6.00 651,247
Sep 17 6.28 6.01 6.27 6.05 981,575
Sep 16 6.42 6.11 6.11 6.27 1,211,244
Sep 15 6.15 6.03 6.08 6.11 673,229
Sep 12 6.18 6.08 6.17 6.09 611,492
Sep 11 6.26 6.05 6.07 6.17 877,735
Sep 10 6.23 6.05 6.19 6.12 945,996
Sep 9 6.35 6.20 6.31 6.22 1,182,824
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.