Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gran Tierra Energy Inc. Common Stock (NY:GTE)

5.430 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	5.980	6.020	5.400	5.430	1,104,844	-0.82(-13.12%)
Jan 29, 2026	5.720	6.440	5.720	6.250	1,463,680	+0.54(+9.46%)
Jan 28, 2026	5.820	5.930	5.470	5.710	764,151	+0.04(+0.71%)
Jan 27, 2026	5.490	5.740	5.425	5.670	553,853	+0.21(+3.85%)
Jan 26, 2026	5.330	5.690	5.220	5.460	799,158	+0.21(+4.00%)
Jan 23, 2026	5.060	5.250	5.025	5.250	477,502	+0.33(+6.71%)
Jan 22, 2026	5.100	5.130	4.900	4.920	350,570	-0.19(-3.72%)
Jan 21, 2026	5.160	5.390	4.960	5.110	562,352	+0.06(+1.19%)
Jan 20, 2026	4.890	5.200	4.890	5.050	510,241	+0.13(+2.64%)
Jan 16, 2026	4.860	5.030	4.781	4.920	270,510	+0.08(+1.65%)
Jan 15, 2026	4.880	4.880	4.690	4.840	534,160	-0.11(-2.22%)
Jan 14, 2026	4.740	5.119	4.740	4.950	721,336	+0.23(+4.87%)
Jan 13, 2026	4.720	4.870	4.686	4.720	630,625	+0.10(+2.16%)
Jan 12, 2026	4.420	4.800	4.400	4.620	780,202	+0.23(+5.24%)
Jan 09, 2026	4.320	4.490	4.300	4.390	476,210	+0.10(+2.33%)
Jan 08, 2026	3.930	4.350	3.912	4.290	592,830	+0.41(+10.57%)
Jan 07, 2026	3.960	4.045	3.820	3.880	457,561	-0.10(-2.51%)
Jan 06, 2026	4.070	4.140	3.970	3.980	468,288	-0.12(-2.93%)
Jan 05, 2026	4.360	4.431	3.920	4.100	797,483	-0.13(-3.07%)
Jan 02, 2026	4.270	4.270	4.130	4.230	283,839	-0.01(-0.24%)
Dec 31, 2025	4.280	4.339	4.230	4.240	376,917	-0.06(-1.40%)
Dec 30, 2025	4.170	4.385	4.170	4.300	554,532	+0.15(+3.61%)
Dec 29, 2025	4.150	4.230	4.130	4.150	263,177	+0.00(+0.00%)
Dec 26, 2025	4.240	4.240	4.100	4.150	265,756	-0.08(-1.89%)
Dec 24, 2025	4.160	4.240	4.050	4.230	366,804	+0.03(+0.71%)
Dec 23, 2025	4.040	4.220	3.975	4.200	804,903	+0.19(+4.74%)
Dec 22, 2025	4.060	4.370	3.970	4.010	603,170	+0.16(+4.16%)
Dec 19, 2025	3.940	4.050	3.805	3.850	697,969	-0.08(-2.04%)
Dec 18, 2025	4.060	4.100	3.895	3.930	968,264	-0.14(-3.44%)
Dec 17, 2025	3.850	4.100	3.780	4.070	1,161,576	+0.31(+8.24%)
Dec 16, 2025	3.860	3.870	3.760	3.760	315,136	-0.14(-3.59%)
Dec 15, 2025	3.930	3.995	3.730	3.900	495,387	+0.00(+0.00%)
Dec 12, 2025	4.160	4.180	3.900	3.900	358,055	-0.13(-3.23%)
Dec 11, 2025	4.450	4.510	3.940	4.030	1,204,129	-0.65(-13.89%)
Dec 10, 2025	4.680	4.720	4.510	4.680	553,766	+0.02(+0.43%)
Dec 09, 2025	4.710	4.735	4.640	4.660	168,111	-0.05(-1.06%)
Dec 08, 2025	4.660	4.745	4.530	4.710	274,872	+0.00(+0.00%)
Dec 05, 2025	4.700	4.840	4.663	4.710	237,218	+0.01(+0.21%)
Dec 04, 2025	4.680	4.783	4.680	4.700	448,861	+0.04(+0.86%)
Dec 03, 2025	4.540	4.810	4.470	4.660	547,631	+0.14(+3.10%)
Dec 02, 2025	4.680	4.680	4.515	4.520	283,827	-0.09(-1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gran Tierra Energy Inc. Common Stock (NY:GTE)

Historical Prices