Stockscreener 앱 받기
6.24
2.30%
0.14
시간 외 거래:
6.24
Gran Tierra Energy Inc 주식 (GTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.27 | $6.11 | $0.1649 | 164,662.0 | +2.30% |
| 2024-11-15 | $6.45 | $6.02 | $0.43 | 256,412.0 | -3.02% |
| 2024-11-14 | $6.33 | $6.13 | $0.205 | 238,062.0 | +2.78% |
| 2024-11-13 | $6.26 | $5.95 | $0.31 | 366,732.0 | +0.49% |
| 2024-11-12 | $6.29 | $6.07 | $0.22 | 310,311.0 | -2.09% |
| 2024-11-11 | $6.40 | $6.09 | $0.31 | 348,985.0 | -2.51% |
| 2024-11-08 | $6.74 | $6.34 | $0.40 | 241,675.0 | -4.63% |
| 2024-11-07 | $6.84 | $6.58 | $0.26 | 318,056.0 | -0.30% |
| 2024-11-06 | $6.82 | $6.30 | $0.52 | 288,341.0 | +4.84% |
| 2024-11-05 | $6.49 | $6.27 | $0.22 | 347,141.0 | -1.08% |
| 2024-11-04 | $6.99 | $6.40 | $0.585 | 635,240.0 | +5.03% |
| 2024-11-01 | $6.42 | $6.14 | $0.285 | 221,779.0 | -2.53% |
| 2024-10-31 | $6.40 | $6.24 | $0.16 | 144,984.0 | +0.16% |
| 2024-10-30 | $6.52 | $6.25 | $0.27 | 167,874.0 | -0.16% |
| 2024-10-29 | $6.32 | $6.13 | $0.19 | 177,732.0 | +1.28% |
| 2024-10-28 | $6.35 | $6.15 | $0.20 | 192,636.0 | -2.04% |
| 2024-10-25 | $6.43 | $6.31 | $0.12 | 177,957.0 | -0.93% |
| 2024-10-24 | $6.43 | $6.22 | $0.211 | 176,365.0 | +2.72% |
| 2024-10-23 | $6.32 | $6.20 | $0.12 | 148,176.0 | -1.73% |
| 2024-10-22 | $6.50 | $6.32 | $0.185 | 235,742.0 | +0.95% |
| 2024-10-21 | $6.34 | $6.16 | $0.185 | 206,844.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.99 | $5.95 | $1.04 | 3,902,058.0 | -1.27% |
| 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
| 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% |
1.51%
자본화:
|
볼륨(24시간):