Gran Tierra Energy Inc. GTE
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$9,86+0,11 (+%1,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,86 | +%1,13 | $9,82 | $9,98 | $9,71 | 471,50K |
| 2026-09-29 | $9,75 | +%1,04 | $9,53 | $9,80 | $9,40 | 704,30K |
| 2026-09-28 | $9,65 | +%0,31 | $9,82 | $10,00 | $9,65 | 532,90K |
| 2026-09-25 | $9,62 | -%5,50 | $9,99 | $10,04 | $9,55 | 493,00K |
| 2026-09-24 | $10,18 | +%2,11 | $10,11 | $10,71 | $9,99 | 728,00K |
| 2026-09-23 | $9,97 | +%1,84 | $9,90 | $10,10 | $9,79 | 483,20K |
| 2026-09-22 | $9,79 | -%1,21 | $9,79 | $10,11 | $9,74 | 503,00K |
| 2026-09-21 | $9,91 | -%3,79 | $10,03 | $10,17 | $9,83 | 327,90K |
| 2026-09-18 | $10,30 | +%0,59 | $10,30 | $10,49 | $10,06 | 753,70K |
| 2026-09-17 | $10,24 | -%3,67 | $10,42 | $10,65 | $10,24 | 474,30K |
| 2026-09-16 | $10,63 | -%3,28 | $10,91 | $10,95 | $10,49 | 719,30K |
| 2026-09-15 | $10,99 | +%3,97 | $10,56 | $11,00 | $10,52 | 570,10K |
| 2026-09-14 | $10,57 | -%2,04 | $10,89 | $10,92 | $10,46 | 602,70K |
| 2026-09-11 | $10,79 | -%2,00 | $10,84 | $10,98 | $10,68 | 827,80K |
| 2026-09-10 | $11,01 | +%5,16 | $10,70 | $11,07 | $10,48 | 749,00K |
| 2026-09-09 | $10,47 | +%2,25 | $10,40 | $10,67 | $10,29 | 962,00K |
| 2026-09-08 | $10,24 | +%1,39 | $10,20 | $10,42 | $10,20 | 313,90K |
| 2026-09-04 | $10,10 | -%0,10 | $10,04 | $10,16 | $9,85 | 346,90K |
| 2026-09-03 | $10,11 | -%0,79 | $10,19 | $10,30 | $10,06 | 299,00K |
| 2026-09-02 | $10,19 | -%1,45 | $10,23 | $10,54 | $10,15 | 897,00K |
| 2026-09-01 | $10,34 | +%1,87 | $10,36 | $10,37 | $10,15 | 618,20K |
| 2026-08-31 | $10,15 | +%2,84 | $10,10 | $10,20 | $9,70 | 425,80K |
| 2026-08-28 | $9,87 | -%2,37 | $10,07 | $10,17 | $9,76 | 276,30K |
| 2026-08-27 | $10,11 | +%0,20 | $10,27 | $10,37 | $9,89 | 458,60K |
| 2026-08-26 | $10,09 | +%4,89 | $9,54 | $10,25 | $9,41 | 733,90K |
| 2026-08-25 | $9,62 | -%3,32 | $9,74 | $10,00 | $9,59 | 337,00K |
| 2026-08-24 | $9,95 | +%0,40 | $9,83 | $9,99 | $9,71 | 588,80K |
| 2026-08-21 | $9,91 | +%1,54 | $9,85 | $9,98 | $9,48 | 562,20K |
| 2026-08-20 | $9,76 | -%0,51 | $10,00 | $10,23 | $9,64 | 775,80K |
| 2026-08-19 | $9,81 | +%3,26 | $9,48 | $9,97 | $9,46 | 1,23M |
| 2026-08-18 | $9,50 | +%1,28 | $9,42 | $9,59 | $9,31 | 553,10K |
| 2026-08-17 | $9,38 | +%2,07 | $9,20 | $9,49 | $9,10 | 480,10K |
| 2026-08-14 | $9,19 | -%3,26 | $9,43 | $9,60 | $9,19 | 803,90K |
| 2026-08-13 | $9,50 | +%1,60 | $9,22 | $9,62 | $9,02 | 1,02M |
| 2026-08-12 | $9,35 | -%1,89 | $9,21 | $9,73 | $9,18 | 726,70K |
| 2026-08-11 | $9,53 | +%6,48 | $9,00 | $9,71 | $8,98 | 1,33M |
| 2026-08-10 | $8,95 | -%0,11 | $8,88 | $9,38 | $8,49 | 1,76M |
| 2026-08-07 | $8,96 | -%5,39 | $9,19 | $9,31 | $8,80 | 1,09M |
| 2026-08-06 | $9,47 | +%0,32 | $9,42 | $10,12 | $8,92 | 3,90M |
| 2026-08-05 | $9,44 | +%38,21 | $10,33 | $11,52 | $9,01 | 20,37M |
| 2026-08-04 | $6,83 | -%2,01 | $6,87 | $6,97 | $6,72 | 258,30K |
| 2026-08-03 | $6,97 | -%6,94 | $7,16 | $7,38 | $6,73 | 461,50K |
| 2026-07-31 | $7,49 | +%11,96 | $6,79 | $7,51 | $6,63 | 611,00K |
| 2026-07-30 | $6,69 | +%0,15 | $6,50 | $6,73 | $6,45 | 200,50K |
| 2026-07-29 | $6,68 | +%4,54 | $7,01 | $7,03 | $6,51 | 442,60K |
| 2026-07-28 | $6,39 | -%5,05 | $6,83 | $6,89 | $6,33 | 230,10K |
| 2026-07-27 | $6,73 | -%8,31 | $6,95 | $7,11 | $6,71 | 282,40K |
| 2026-07-24 | $7,34 | -%4,68 | $7,62 | $7,72 | $7,33 | 198,70K |
| 2026-07-23 | $7,70 | +%5,91 | $7,53 | $7,75 | $7,40 | 434,00K |
| 2026-07-22 | $7,27 | +%5,21 | $7,06 | $7,37 | $7,06 | 299,60K |
| 2026-07-21 | $6,91 | +%3,91 | $6,73 | $7,02 | $6,71 | 253,00K |
| 2026-07-20 | $6,65 | +%0,91 | $6,50 | $6,76 | $6,48 | 175,80K |
| 2026-07-17 | $6,59 | +%4,27 | $6,46 | $6,70 | $6,32 | 245,70K |
| 2026-07-16 | $6,32 | -%3,22 | $6,49 | $6,71 | $6,30 | 167,00K |
| 2026-07-15 | $6,53 | -%0,61 | $6,64 | $6,64 | $6,35 | 269,60K |
| 2026-07-14 | $6,57 | -%1,65 | $6,81 | $6,92 | $6,54 | 290,00K |
| 2026-07-13 | $6,68 | +%6,88 | $6,36 | $6,77 | $6,36 | 559,50K |
| 2026-07-10 | $6,25 | -%0,48 | $6,27 | $6,36 | $6,14 | 141,30K |
| 2026-07-09 | $6,28 | -%4,70 | $6,53 | $6,53 | $6,21 | 242,10K |
| 2026-07-08 | $6,59 | +%5,61 | $6,47 | $6,75 | $6,38 | 390,40K |
| 2026-07-07 | $6,24 | +%4,52 | $6,09 | $6,37 | $5,96 | 295,40K |
| 2026-07-06 | $5,97 | +%1,02 | $5,91 | $6,16 | $5,91 | 262,40K |
| 2026-07-02 | $5,91 | -%0,84 | $6,00 | $6,09 | $5,65 | 298,80K |
| 2026-07-01 | $5,96 | -%4,64 | $6,20 | $6,35 | $5,91 | 203,40K |
| 2026-06-30 | $6,25 | +%0,64 | $6,31 | $6,36 | $6,21 | 190,80K |
| 2026-06-29 | $6,21 | -%0,64 | $6,28 | $6,39 | $6,17 | 282,90K |
| 2026-06-26 | $6,25 | +%3,65 | $6,00 | $6,27 | $6,00 | 310,30K |
| 2026-06-25 | $6,03 | -%2,74 | $6,15 | $6,17 | $5,91 | 312,10K |
| 2026-06-24 | $6,20 | -%12,68 | $6,89 | $6,89 | $6,15 | 402,50K |
| 2026-06-23 | $7,10 | -%1,53 | $7,15 | $7,25 | $7,01 | 287,60K |
| 2026-06-22 | $7,21 | -%2,17 | $7,41 | $7,52 | $7,15 | 412,60K |
| 2026-06-18 | $7,37 | -%3,28 | $7,54 | $7,54 | $7,09 | 606,20K |
| 2026-06-17 | $7,62 | +%0,93 | $7,50 | $7,75 | $7,43 | 223,40K |
| 2026-06-16 | $7,55 | -%2,45 | $7,49 | $7,82 | $7,41 | 273,20K |
| 2026-06-15 | $7,74 | -%4,91 | $7,76 | $7,87 | $7,58 | 344,70K |
| 2026-06-12 | $8,14 | +%1,88 | $7,77 | $8,18 | $7,66 | 355,30K |
| 2026-06-11 | $7,99 | +%0,13 | $8,10 | $8,30 | $7,81 | 324,00K |
| 2026-06-10 | $7,98 | +%7,69 | $7,71 | $8,09 | $7,65 | 213,20K |
| 2026-06-09 | $7,41 | -%2,63 | $7,51 | $7,53 | $7,17 | 311,80K |
| 2026-06-08 | $7,61 | -%0,13 | $7,74 | $7,79 | $7,56 | 162,40K |
| 2026-06-05 | $7,62 | -%7,41 | $8,08 | $8,19 | $7,55 | 323,50K |
| 2026-06-04 | $8,23 | +%0,86 | $8,02 | $8,29 | $7,92 | 229,00K |
| 2026-06-03 | $8,16 | -%1,69 | $8,37 | $8,39 | $8,13 | 257,70K |
| 2026-06-02 | $8,30 | -%1,07 | $8,40 | $8,53 | $8,30 | 210,60K |
| 2026-06-01 | $8,39 | +%7,98 | $8,04 | $8,50 | $8,00 | 383,40K |
| 2026-05-29 | $7,77 | -%3,36 | $7,91 | $7,93 | $7,64 | 343,70K |
| 2026-05-28 | $8,04 | +%1,90 | $8,05 | $8,17 | $7,94 | 363,60K |
| 2026-05-27 | $7,89 | -%3,43 | $8,04 | $8,17 | $7,85 | 308,10K |
| 2026-05-26 | $8,17 | -%3,88 | $8,27 | $8,28 | $8,10 | 423,60K |
| 2026-05-22 | $8,50 | +%0,35 | $8,34 | $8,59 | $8,23 | 257,60K |