AMEX, GTE End of Day and Historical Stock Data [Gran Tierra Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, GTE:

02 Sep 2025

LAST: 4.140	CHANGE: 0.03	OPEN: 4.080	HIGH: 4.220	ASK: 2.370	VOLUME: 296K
LAST: 4.140	CHG(%): 0.73	PREV: 4.110	LOW: 4.050	BID: 2.250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	4.080	4.220	4.050	4.140	296K
29 Aug 25	4.150	4.215	4.065	4.110	218.6K
28 Aug 25	4.150	4.150	3.980	4.150	256.3K
27 Aug 25	4.050	4.180	4.050	4.160	113.9K
26 Aug 25	4.100	4.300	3.965	4.040	228.1K
25 Aug 25	4.080	4.247	4.080	4.120	249.2K
22 Aug 25	3.890	4.120	3.890	4.090	263.9K
21 Aug 25	3.790	3.910	3.780	3.880	189K
20 Aug 25	3.840	4.005	3.810	3.860	302.6K
19 Aug 25	3.860	3.910	3.790	3.820	162.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 23, 2005

Purchase Intraday History
for this symbol from May 23, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.12
MA10:	4.04
MA20:	3.93
MA50:	4.38
MA100:	4.59
MA200:	5.25
STO9:	63.62
STO14:	69.80
RSI14:	75.45
WPR14:	-5.13
MTM14:	0.37
ROC14:	0.10
ATR:	0.18
Week High:	4.30
Week Low:	3.97
Month High:	4.30
Month Low:	3.54
Year High:	8.19
Year Low:	3.34
Volatility:	16.28

RECENT SPLITS

Date	Ratio
05 May 2023	1-10