Stockscreener 앱 받기
10.90
2.73%
0.29
Gran Tierra Energy Inc 주식 (GTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.00 | $10.64 | $0.36 | 540,752.0 | +2.73% |
| 2026-10-15 | $10.79 | $10.46 | $0.325 | 476,505.0 | -1.30% |
| 2026-10-14 | $10.90 | $10.57 | $0.325 | 584,201.0 | +1.22% |
| 2026-10-13 | $10.81 | $10.50 | $0.31 | 664,083.0 | +0.95% |
| 2026-10-12 | $10.71 | $10.47 | $0.2379 | 291,087.0 | -0.57% |
| 2026-10-09 | $10.76 | $10.43 | $0.3297 | 412,730.0 | +0.86% |
| 2026-10-08 | $10.70 | $10.46 | $0.245 | 356,311.0 | +1.16% |
| 2026-10-07 | $10.65 | $10.36 | $0.2965 | 240,942.0 | -0.86% |
| 2026-10-06 | $10.64 | $10.35 | $0.295 | 418,752.0 | -0.19% |
| 2026-10-05 | $10.69 | $10.14 | $0.5499 | 355,907.0 | +0.38% |
| 2026-10-02 | $10.53 | $9.79 | $0.74 | 473,206.0 | +4.30% |
| 2026-10-01 | $10.07 | $9.71 | $0.36 | 616,018.0 | +1.52% |
| 2026-09-30 | $9.98 | $9.71 | $0.27 | 471,589.0 | +1.13% |
| 2026-09-29 | $9.80 | $9.40 | $0.40 | 697,182.0 | +1.04% |
| 2026-09-28 | $10.00 | $9.65 | $0.3496 | 533,458.0 | +0.31% |
| 2026-09-25 | $10.04 | $9.55 | $0.4923 | 492,990.0 | -5.50% |
| 2026-09-24 | $10.71 | $9.99 | $0.72 | 724,187.0 | +2.11% |
| 2026-09-23 | $10.10 | $9.79 | $0.31 | 483,229.0 | +1.84% |
| 2026-09-22 | $10.11 | $9.74 | $0.365 | 502,984.0 | -1.21% |
| 2026-09-21 | $10.16 | $9.83 | $0.335 | 327,097.0 | -3.79% |
| 2026-09-18 | $10.48 | $10.06 | $0.4257 | 753,446.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.00 | $9.71 | $1.29 | 5,430,494.0 | +10.55% |
| 2026-09 | $11.07 | $9.40 | $1.67 | 12,315,006.0 | -2.86% |
| 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% |
4.58%
1.30%
자본화:
|
볼륨(24시간):