Stockscreener 앱 받기
10.10
0.10%
-0.010
시간 외 거래:
10.10
Gran Tierra Energy Inc 주식 (GTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $10.16 | $9.85 | $0.3086 | 345,077.0 | -0.10% |
| 2026-09-03 | $10.30 | $10.06 | $0.2399 | 297,672.0 | -0.79% |
| 2026-09-02 | $10.54 | $10.15 | $0.39 | 891,559.0 | -1.45% |
| 2026-09-01 | $10.37 | $10.15 | $0.22 | 599,365.0 | +1.87% |
| 2026-08-31 | $10.20 | $9.70 | $0.50 | 423,017.0 | +2.84% |
| 2026-08-28 | $10.17 | $9.76 | $0.41 | 274,322.0 | -2.37% |
| 2026-08-27 | $10.37 | $9.89 | $0.4828 | 458,220.0 | +0.20% |
| 2026-08-26 | $10.25 | $9.41 | $0.84 | 731,503.0 | +4.89% |
| 2026-08-25 | $10.00 | $9.59 | $0.41 | 336,599.0 | -3.32% |
| 2026-08-24 | $9.99 | $9.71 | $0.28 | 587,904.0 | +0.40% |
| 2026-08-21 | $9.98 | $9.48 | $0.50 | 561,621.0 | +1.54% |
| 2026-08-20 | $10.23 | $9.64 | $0.59 | 755,267.0 | -0.51% |
| 2026-08-19 | $9.97 | $9.46 | $0.51 | 1,227,769.0 | +3.26% |
| 2026-08-18 | $9.59 | $9.31 | $0.275 | 552,527.0 | +1.28% |
| 2026-08-17 | $9.49 | $9.10 | $0.39 | 479,370.0 | +2.07% |
| 2026-08-14 | $9.60 | $9.19 | $0.41 | 797,625.0 | -3.26% |
| 2026-08-13 | $9.62 | $9.02 | $0.60 | 1,015,649.0 | +1.60% |
| 2026-08-12 | $9.73 | $9.18 | $0.55 | 726,066.0 | -1.89% |
| 2026-08-11 | $9.71 | $8.98 | $0.732 | 1,328,051.0 | +6.48% |
Gran Tierra Energy Inc 주식 (GTE) 연도별 가격 이력
이 심층 분석에서는 Gran Tierra Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gran Tierra Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $10.54 | $9.85 | $0.6886 | 2,478,750.0 | -0.49% |
| 2026-08 | $11.52 | $6.72 | $4.80 | 37,970,485.0 | +35.51% |
| 2026-07 | $7.75 | $5.65 | $2.10 | 6,420,357.0 | +19.84% |
| 2026-06 | $8.53 | $5.91 | $2.62 | 6,314,820.0 | -19.56% |
| 2026-05 | $9.70 | $7.64 | $2.06 | 7,408,116.0 | -16.09% |
| 2026-04 | $9.30 | $7.25 | $2.05 | 9,557,334.0 | +3.23% |
| 2026-03 | $9.74 | $5.83 | $3.91 | 23,245,436.0 | +48.51% |
| 2026-02 | $6.83 | $5.06 | $1.77 | 11,068,257.0 | +11.23% |
| 2026-01 | $6.44 | $3.82 | $2.62 | 12,431,979.0 | +28.07% |
Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.84 | $3.73 | $1.11 | 10,891,860.0 | -5.08% |
| 2025-11 | $4.83 | $3.35 | $1.48 | 11,583,223.0 | +32.07% |
| 2025-10 | $4.78 | $3.09 | $1.69 | 11,138,306.0 | -21.15% |
| 2025-09 | $4.67 | $3.77 | $0.895 | 6,198,479.0 | +5.84% |
| 2025-08 | $4.45 | $3.54 | $0.915 | 6,827,365.0 | -8.26% |
| 2025-07 | $5.01 | $4.17 | $0.84 | 6,650,202.0 | -6.08% |
| 2025-06 | $6.29 | $4.67 | $1.62 | 6,895,576.0 | +0.00% |
| 2025-05 | $5.44 | $3.99 | $1.45 | 3,503,195.0 | +8.16% |
| 2025-04 | $5.16 | $3.33 | $1.83 | 5,586,050.0 | -10.55% |
| 2025-03 | $5.34 | $4.14 | $1.21 | 5,323,061.0 | +7.17% |
| 2025-02 | $6.00 | $4.51 | $1.50 | 5,354,875.0 | -19.44% |
| 2025-01 | $8.19 | $5.57 | $2.62 | 7,162,953.0 | -21.02% |
Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.34 | $6.25 | $1.09 | 8,188,594.0 | -1.16% |
| 2024-11 | $6.99 | $5.95 | $1.04 | 6,885,847.0 | +8.86% |
| 2024-10 | $6.94 | $6.12 | $0.82 | 5,704,777.0 | +0.80% |
| 2024-09 | $7.26 | $5.78 | $1.48 | 7,029,012.0 | -14.93% |
| 2024-08 | $9.38 | $6.11 | $3.27 | 5,909,875.0 | -20.58% |
| 2024-07 | $10.35 | $8.52 | $1.83 | 4,653,176.0 | -4.03% |
| 2024-06 | $10.40 | $8.50 | $1.90 | 5,119,985.0 | +3.98% |
| 2024-05 | $9.50 | $7.90 | $1.60 | 8,404,292.0 | +7.64% |
| 2024-04 | $9.04 | $7.02 | $2.01 | 8,714,240.0 | +21.01% |
| 2024-03 | $7.20 | $5.35 | $1.85 | 7,944,563.0 | +33.46% |
| 2024-02 | $5.78 | $4.85 | $0.93 | 8,480,457.0 | -4.12% |
| 2024-01 | $5.86 | $4.72 | $1.14 | 8,723,039.0 | -1.06% |
1.15%
자본화:
|
볼륨(24시간):