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)

3.975 +0.105 (+2.71%)

Streaming Delayed Price Updated: 11:23 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	3.530	3.900	3.410	3.870	1,468,726	+0.35(+9.94%)
Nov 03, 2025	3.430	3.690	3.350	3.520	392,088	+0.09(+2.62%)
Oct 31, 2025	3.500	3.555	3.090	3.430	2,236,247	-0.26(-7.05%)
Oct 30, 2025	3.820	3.820	3.690	3.690	597,484	-0.08(-2.12%)
Oct 29, 2025	3.790	3.835	3.721	3.770	349,543	-0.01(-0.26%)
Oct 28, 2025	3.820	3.910	3.775	3.780	324,400	-0.07(-1.82%)
Oct 27, 2025	4.000	4.040	3.825	3.850	433,073	-0.16(-3.99%)
Oct 24, 2025	4.100	4.200	3.990	4.010	373,572	-0.01(-0.25%)
Oct 23, 2025	3.900	4.060	3.865	4.020	470,368	+0.22(+5.79%)
Oct 22, 2025	3.750	3.840	3.660	3.800	437,917	+0.10(+2.70%)
Oct 21, 2025	3.810	3.810	3.660	3.700	398,577	-0.06(-1.60%)
Oct 20, 2025	3.770	3.850	3.730	3.760	336,940	-0.02(-0.53%)
Oct 17, 2025	3.920	3.987	3.770	3.780	325,198	-0.16(-4.06%)
Oct 16, 2025	4.370	4.370	3.890	3.940	812,474	-0.39(-9.01%)
Oct 15, 2025	4.430	4.470	4.260	4.330	384,455	-0.01(-0.23%)
Oct 14, 2025	4.350	4.380	4.150	4.340	476,053	-0.08(-1.81%)
Oct 13, 2025	4.400	4.470	4.280	4.420	310,302	+0.17(+4.00%)
Oct 10, 2025	4.530	4.559	4.230	4.250	562,895	-0.32(-7.00%)
Oct 09, 2025	4.630	4.780	4.510	4.570	435,861	-0.02(-0.44%)
Oct 08, 2025	4.730	4.735	4.525	4.590	373,612	-0.14(-2.96%)
Oct 07, 2025	4.700	4.770	4.630	4.730	391,298	+0.03(+0.64%)
Oct 06, 2025	4.590	4.765	4.510	4.700	317,849	+0.22(+4.91%)
Oct 03, 2025	4.280	4.500	4.260	4.480	232,708	+0.27(+6.41%)
Oct 02, 2025	4.550	4.560	4.200	4.210	382,782	-0.39(-8.48%)
Oct 01, 2025	4.360	4.610	4.340	4.600	322,333	+0.25(+5.75%)
Sep 30, 2025	4.360	4.400	4.280	4.350	245,366	-0.01(-0.23%)
Sep 29, 2025	4.500	4.550	4.300	4.360	298,582	-0.10(-2.24%)
Sep 26, 2025	4.400	4.620	4.400	4.460	257,956	+0.02(+0.45%)
Sep 25, 2025	4.600	4.600	4.365	4.440	250,133	-0.19(-4.10%)
Sep 24, 2025	4.360	4.670	4.325	4.630	591,607	+0.29(+6.68%)
Sep 23, 2025	4.130	4.465	4.050	4.340	508,294	+0.23(+5.60%)
Sep 22, 2025	3.880	4.110	3.821	4.110	499,798	+0.22(+5.66%)
Sep 19, 2025	4.050	4.090	3.890	3.890	541,142	-0.21(-5.12%)
Sep 18, 2025	3.980	4.100	3.945	4.100	235,670	+0.13(+3.27%)
Sep 17, 2025	4.070	4.115	3.970	3.970	200,952	-0.10(-2.46%)
Sep 16, 2025	3.920	4.090	3.920	4.070	231,268	+0.17(+4.36%)
Sep 15, 2025	3.860	4.050	3.820	3.900	216,990	+0.04(+1.04%)
Sep 12, 2025	3.960	4.005	3.840	3.860	143,019	-0.09(-2.28%)
Sep 11, 2025	4.050	4.055	3.910	3.950	166,760	-0.11(-2.71%)
Sep 10, 2025	3.850	4.120	3.850	4.060	373,533	+0.21(+5.45%)
Sep 09, 2025	3.800	3.920	3.790	3.850	250,241	+0.03(+0.79%)
Sep 08, 2025	3.930	3.950	3.775	3.820	345,955	-0.12(-3.05%)
Sep 05, 2025	4.010	4.030	3.900	3.940	189,624	-0.11(-2.72%)
Sep 04, 2025	4.070	4.070	3.970	4.050	148,020	-0.01(-0.25%)
Sep 03, 2025	4.080	4.150	3.980	4.060	210,097	-0.08(-1.93%)

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