Stockscreener 앱 받기
4.06
1.93%
-0.08
시간 외 거래:
4.06
Gran Tierra Energy Inc 주식 (GTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $4.15 | $3.98 | $0.17 | 209,279.0 | -1.93% |
| 2025-09-02 | $4.22 | $4.05 | $0.17 | 296,009.0 | +0.73% |
| 2025-08-29 | $4.21 | $4.07 | $0.15 | 218,573.0 | -0.96% |
| 2025-08-28 | $4.15 | $3.98 | $0.17 | 256,075.0 | -0.24% |
| 2025-08-27 | $4.18 | $4.05 | $0.13 | 113,937.0 | +2.97% |
| 2025-08-26 | $4.30 | $3.96 | $0.3351 | 228,104.0 | -2.06% |
| 2025-08-25 | $4.25 | $4.08 | $0.1674 | 246,708.0 | +0.86% |
| 2025-08-22 | $4.12 | $3.89 | $0.23 | 263,171.0 | +5.41% |
| 2025-08-21 | $3.91 | $3.78 | $0.13 | 189,047.0 | +0.52% |
| 2025-08-20 | $4.00 | $3.81 | $0.195 | 302,415.0 | +1.05% |
| 2025-08-19 | $3.91 | $3.79 | $0.12 | 162,554.0 | -1.80% |
| 2025-08-18 | $3.94 | $3.78 | $0.156 | 196,735.0 | +1.04% |
| 2025-08-15 | $3.97 | $3.81 | $0.16 | 281,797.0 | -1.79% |
| 2025-08-14 | $3.92 | $3.68 | $0.24 | 343,859.0 | +3.98% |
| 2025-08-13 | $3.77 | $3.59 | $0.18 | 219,325.0 | +5.31% |
| 2025-08-12 | $3.64 | $3.54 | $0.1075 | 462,915.0 | -0.28% |
| 2025-08-11 | $3.73 | $3.56 | $0.17 | 488,819.0 | -3.75% |
| 2025-08-08 | $3.87 | $3.71 | $0.1625 | 353,045.0 | -2.61% |
| 2025-08-07 | $4.06 | $3.79 | $0.2601 | 479,735.0 | -4.25% |
| 2025-08-06 | $4.14 | $3.98 | $0.16 | 429,993.0 | -1.23% |
| 2025-08-05 | $4.12 | $3.88 | $0.24 | 471,423.0 | +4.92% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.22 | $3.98 | $0.24 | 714,567.0 | -1.22% |
| 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% |
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% |
3.49%
자본화:
|
볼륨(24시간):