7.73
price up icon2.66%   0.20
after-market 시간 외 거래: 7.54 -0.19 -2.46%
loading

Gran Tierra Energy Inc 주식 (GTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-01-03 $7.73 $7.43 $0.30 356,270.0 +2.66%
2025-01-02 $7.61 $7.25 $0.36 279,211.0 +4.15%
2024-12-31 $7.33 $6.90 $0.43 342,699.0 +6.32%
2024-12-30 $7.28 $6.73 $0.55 505,105.0 -5.42%
2024-12-27 $7.33 $6.92 $0.41 566,592.0 -0.69%
2024-12-26 $7.34 $6.98 $0.36 289,161.0 +2.40%
2024-12-24 $7.08 $6.59 $0.495 401,039.0 +6.32%
2024-12-23 $6.66 $6.39 $0.27 307,357.0 +1.99%
2024-12-20 $6.64 $6.26 $0.375 392,636.0 +3.99%
2024-12-19 $6.48 $6.25 $0.23 434,120.0 -0.63%
2024-12-18 $6.68 $6.25 $0.43 636,836.0 -4.25%
2024-12-17 $6.70 $6.46 $0.24 395,173.0 -1.49%
2024-12-16 $6.77 $6.62 $0.15 319,311.0 -1.18%
2024-12-13 $6.77 $6.55 $0.22 181,713.0 +1.04%
2024-12-12 $6.98 $6.59 $0.39 394,670.0 -3.32%
2024-12-11 $7.00 $6.78 $0.2178 236,999.0 +0.43%
2024-12-10 $6.95 $6.76 $0.1899 260,568.0 +0.88%
2024-12-09 $7.05 $6.53 $0.52 1,029,463.0 +5.39%
2024-12-06 $6.74 $6.37 $0.375 350,581.0 -2.55%
2024-12-05 $6.70 $6.51 $0.185 298,781.0 +1.06%

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
2025-01 $7.73 $7.25 $0.48 991,751.0 +6.92%

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 EXE
$100.01
price down icon 1.20%
oil_gas_ep TPL
$1,211.03
price up icon 2.62%
oil_gas_ep EQT
$47.02
price down icon 0.70%
oil_gas_ep WDS
$15.80
price up icon 0.64%
oil_gas_ep HES
$136.39
price up icon 0.72%
oil_gas_ep OXY
$50.51
price up icon 1.41%
자본화:     |  볼륨(24시간):