loading

Gran Tierra Energy Inc 주식 (GTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $4.92 $4.76 $0.155 88,930.0 +0.84%
2025-05-30 $4.87 $4.66 $0.21 105,102.0 +0.00%
2025-05-29 $4.81 $4.70 $0.1125 109,816.0 -0.21%
2025-05-28 $4.84 $4.68 $0.1649 82,683.0 +0.42%
2025-05-27 $4.76 $4.70 $0.06 62,493.0 +0.63%
2025-05-23 $4.74 $4.57 $0.17 48,635.0 +1.28%
2025-05-22 $4.68 $4.42 $0.2576 102,981.0 +1.52%
2025-05-21 $4.76 $4.56 $0.20 153,898.0 -3.36%
2025-05-20 $4.86 $4.69 $0.17 150,411.0 -1.65%
2025-05-19 $4.88 $4.78 $0.105 74,439.0 -0.82%
2025-05-16 $5.01 $4.83 $0.18 107,564.0 +0.00%
2025-05-15 $4.99 $4.74 $0.25 338,486.0 -3.56%
2025-05-14 $5.36 $5.04 $0.315 178,535.0 -5.24%
2025-05-13 $5.44 $4.72 $0.72 485,398.0 +13.14%
2025-05-12 $4.85 $4.64 $0.21 261,312.0 +4.19%
2025-05-09 $4.57 $4.37 $0.20 141,281.0 +2.95%
2025-05-08 $4.43 $4.11 $0.32 130,090.0 +6.80%
2025-05-07 $4.15 $3.99 $0.16 182,809.0 +1.48%
2025-05-06 $4.19 $4.01 $0.18 246,158.0 -0.98%
2025-05-05 $4.32 $4.06 $0.26 98,730.0 -5.75%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.92 $4.76 $0.155 88,930.0 +0.84%
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

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%

Gran Tierra Energy Inc 주식 (GTE) 가격 이력 2023

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%
oil_gas_ep TPL
$1,112.22
price down icon 0.11%
oil_gas_ep WDS
$14.47
price up icon 1.05%
oil_gas_ep EXE
$117.90
price up icon 1.56%
oil_gas_ep EQT
$57.02
price up icon 3.46%
$137.48
price up icon 1.98%
oil_gas_ep OXY
$41.37
price up icon 1.51%
자본화:     |  볼륨(24시간):