9.28
0.76%
+0.07
시간 외 거래:
9.14
-0.14
-1.51%
Gran Tierra Energy Inc 주식 (GTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $9.32 | $9.08 | $0.24 | 380,331.0 | +0.76% |
2024-05-15 | $9.30 | $8.94 | $0.365 | 411,617.0 | -0.32% |
2024-05-14 | $9.36 | $9.06 | $0.30 | 223,722.0 | -0.86% |
2024-05-13 | $9.47 | $9.09 | $0.382 | 309,786.0 | +0.98% |
2024-05-10 | $9.30 | $9.07 | $0.23 | 367,774.0 | +0.54% |
2024-05-09 | $9.36 | $9.10 | $0.2591 | 247,426.0 | -0.97% |
2024-05-08 | $9.33 | $8.99 | $0.34 | 484,425.0 | +0.32% |
2024-05-07 | $9.42 | $8.86 | $0.56 | 828,980.0 | +4.05% |
2024-05-06 | $9.00 | $8.51 | $0.49 | 393,651.0 | +2.78% |
2024-05-03 | $8.86 | $8.45 | $0.41 | 591,848.0 | -0.69% |
2024-05-02 | $8.89 | $7.90 | $0.995 | 685,205.0 | +6.23% |
2024-05-01 | $8.75 | $8.14 | $0.61 | 478,612.0 | -5.21% |
2024-04-30 | $8.94 | $8.50 | $0.4389 | 440,202.0 | -3.89% |
2024-04-29 | $9.04 | $8.39 | $0.645 | 779,748.0 | +7.41% |
2024-04-26 | $8.43 | $8.21 | $0.215 | 211,575.0 | +0.24% |
2024-04-25 | $8.35 | $8.08 | $0.27 | 188,469.0 | +1.09% |
2024-04-24 | $8.33 | $8.03 | $0.30 | 297,946.0 | +1.35% |
2024-04-23 | $8.24 | $7.96 | $0.28 | 236,258.0 | +1.62% |
2024-04-22 | $8.19 | $8.00 | $0.1901 | 254,048.0 | -1.84% |
2024-04-19 | $8.38 | $7.82 | $0.56 | 516,112.0 | +2.25% |
2024-04-18 | $8.25 | $7.97 | $0.28 | 285,423.0 | -0.75% |
2024-04-17 | $8.09 | $7.84 | $0.25 | 402,276.0 | +0.63% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $9.47 | $7.90 | $1.57 | 5,783,708.0 | +7.41% |
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% |
Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $6.55 | $5.41 | $1.14 | 6,979,913.0 | -11.04% |
2023-11 | $7.17 | $5.95 | $1.22 | 8,625,188.0 | +3.59% |
2023-10 | $6.96 | $5.89 | $1.07 | 7,614,209.0 | -11.82% |
2023-09 | $7.21 | $6.19 | $1.02 | 5,962,230.0 | +8.10% |
2023-08 | $7.17 | $6.06 | $1.11 | 7,003,303.0 | -9.45% |
2023-07 | $7.25 | $4.70 | $2.55 | 10,440,631.0 | +44.40% |
2023-06 | $6.28 | $4.62 | $1.66 | 9,821,558.0 | -4.10% |
2023-05 | $8.02 | $5.07 | $2.95 | 10,876,199.6 | -36.11% |
2023-04 | $9.70 | $7.30 | $2.40 | 3,323,519.7 | -8.84% |
2023-03 | $8.98 | $7.00 | $1.98 | 7,450,488.7 | +5.37% |
2023-02 | $9.70 | $8.10 | $1.60 | 6,633,863.5 | -13.97% |
2023-01 | $10.30 | $8.33 | $1.97 | 4,821,834.9 | -2.04% |
Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $12.00 | $8.50 | $3.50 | 7,976,629.3 | -16.81% |
2022-11 | $14.10 | $11.00 | $3.10 | 11,579,148.1 | -11.85% |
2022-10 | $14.45 | $12.40 | $2.05 | 13,037,299.0 | +11.57% |
2022-09 | $15.30 | $10.80 | $4.50 | 14,856,125.2 | -14.18% |
2022-08 | $14.30 | $11.10 | $3.20 | 11,995,508.4 | +5.22% |
2022-07 | $13.70 | $9.90 | $3.80 | 9,348,719.9 | +16.52% |
2022-06 | $21.50 | $10.40 | $11.10 | 20,787,861.4 | -36.81% |
2022-05 | $19.20 | $13.60 | $5.60 | 17,641,662.9 | +12.35% |
2022-04 | $19.20 | $14.90 | $4.30 | 12,672,072.1 | +3.18% |
2022-03 | $20.20 | $11.90 | $8.30 | 24,355,065.1 | +12.14% |
2022-02 | $14.60 | $8.88 | $5.72 | 15,310,342.3 | +54.20% |
2022-01 | $9.53 | $7.57 | $1.96 | 5,601,411.5 | +19.29% |
자본화:
|
볼륨(24시간):