Gran Tierra Energy Inc

GTE
🏛️ 德国 →
4.08
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.06 5.14 5.06 5.14 0.0M
2023-12-28 5.15 5.18 5.15 5.18 0.0M
2023-12-27 5.25 5.25 5.14 5.14 0.0M
2023-12-18 5.18 5.37 5.18 5.37 0.0M
2023-12-12 5.28 5.28 5.15 5.15 0.0M
2023-12-08 5.46 5.46 5.46 5.46 0.0M
2023-12-05 5.62 5.62 5.59 5.59 0.0M
2023-12-04 5.80 5.80 5.80 5.80 0.0M
2023-12-01 5.94 5.96 5.94 5.96 0.0M
2023-11-30 5.88 5.88 5.88 5.88 0.0M
2023-11-29 5.81 5.81 5.78 5.78 0.0M
2023-11-27 5.75 5.75 5.75 5.75 0.0M
2023-11-24 5.80 5.80 5.80 5.80 0.0M
2023-11-23 5.60 5.60 5.60 5.60 0.0M
2023-11-20 5.92 5.96 5.92 5.96 0.0M
2023-11-16 5.65 5.65 5.53 5.53 0.0M
2023-11-15 5.87 5.87 5.87 5.87 0.0M
2023-11-10 5.69 5.69 5.69 5.69 0.0M
2023-11-09 5.66 5.66 5.66 5.66 0.0M
2023-11-08 5.83 5.93 5.83 5.93 0.0M
2023-11-07 6.24 6.24 5.91 5.91 0.0M
2023-11-01 6.20 6.20 6.20 6.20 0.0M
2023-10-30 5.72 5.72 5.72 5.72 0.0M
2023-10-25 5.74 5.74 5.74 5.74 0.0M
2023-10-24 5.76 5.76 5.68 5.68 0.0M
2023-10-23 6.22 6.30 5.81 5.81 0.0M
2023-10-20 6.26 6.26 6.25 6.25 0.0M
2023-10-18 6.69 6.69 6.50 6.50 0.0M
2023-10-17 6.53 6.53 6.53 6.53 0.0M
2023-10-11 6.29 6.29 6.29 6.29 0.0M
2023-10-09 6.11 6.31 6.10 6.31 0.0M
2023-10-06 5.67 5.67 5.67 5.67 0.0M
2023-10-05 5.76 5.76 5.69 5.69 0.0M
2023-10-04 5.67 5.67 5.67 5.67 0.0M
2023-10-03 6.08 6.08 6.07 6.07 0.0M
2023-10-02 6.22 6.22 6.03 6.19 0.0M
2023-09-29 6.75 6.76 6.75 6.76 0.0M
2023-09-28 6.60 6.69 6.60 6.69 0.0M
2023-09-27 6.05 6.05 6.05 6.05 0.0M
2023-09-25 6.05 6.20 6.05 6.17 0.0M
2023-09-22 6.22 6.22 6.22 6.22 0.0M
2023-09-21 6.37 6.37 6.37 6.37 0.0M
2023-09-20 6.28 6.28 6.28 6.28 0.0M
2023-09-19 6.42 6.50 6.42 6.50 0.0M
2023-09-15 6.21 6.21 6.21 6.21 0.0M
2023-09-14 6.10 6.26 6.10 6.26 0.0M
2023-09-12 6.00 6.00 6.00 6.00 0.0M
2023-09-11 5.83 5.83 5.76 5.76 0.0M
2023-09-07 6.15 6.15 6.15 6.15 0.0M
2023-09-06 6.20 6.20 6.13 6.13 0.0M
2023-09-05 6.25 6.25 6.19 6.19 0.0M
2023-08-31 5.81 6.01 5.81 5.97 0.0M
2023-08-30 5.87 5.87 5.80 5.80 0.0M
2023-08-29 5.78 5.78 5.78 5.78 0.0M
2023-08-25 5.66 5.66 5.66 5.66 0.0M
2023-08-23 5.76 5.76 5.76 5.76 0.0M
2023-08-22 5.89 5.89 5.89 5.89 0.0M
2023-08-17 5.76 5.78 5.76 5.78 0.0M
2023-08-16 6.05 6.05 5.80 5.80 0.0M
2023-08-15 5.93 5.97 5.93 5.97 0.0M
2023-08-10 6.40 6.40 6.39 6.39 0.0M
2023-08-09 6.39 6.49 6.39 6.49 0.0M
2023-08-08 5.95 5.95 5.95 5.95 0.0M
2023-08-07 6.14 6.14 6.14 6.14 0.0M
2023-08-04 6.18 6.18 6.18 6.18 0.0M
2023-08-03 6.08 6.23 6.08 6.23 0.0M
2023-08-02 5.96 6.06 5.93 6.06 0.0M
2023-08-01 6.50 6.57 6.50 6.57 0.0M
2023-07-31 6.36 6.52 6.36 6.52 0.0M
2023-07-28 6.24 6.24 6.12 6.12 0.0M
2023-07-27 5.98 5.98 5.98 5.98 0.0M
2023-07-26 5.96 6.06 5.96 6.00 0.0M
2023-07-25 6.25 6.25 6.08 6.08 0.0M
2023-07-24 6.19 6.19 6.19 6.19 0.0M
2023-07-21 5.62 5.78 5.62 5.78 0.0M
2023-07-20 5.64 5.64 5.64 5.64 0.0M
2023-07-18 5.39 5.58 5.39 5.58 0.0M
2023-07-17 5.01 5.26 5.00 5.24 0.0M
2023-07-14 5.16 5.18 5.16 5.18 0.0M
2023-07-13 5.10 5.10 5.10 5.10 0.0M
2023-07-11 4.94 4.94 4.94 4.94 0.0M
2023-07-06 4.45 4.45 4.44 4.44 0.0M
2023-07-05 4.73 4.73 4.73 4.73 0.0M
2023-06-28 4.22 4.35 4.22 4.35 0.0M
2023-06-27 4.40 4.42 4.40 4.42 0.0M
2023-06-26 4.55 4.55 4.55 4.55 0.0M
2023-06-22 4.50 4.57 4.49 4.57 0.0M
2023-06-21 4.87 4.87 4.87 4.87 0.0M
2023-06-20 5.00 5.00 4.80 4.80 0.0M
2023-06-19 5.04 5.04 5.01 5.01 0.0M
2023-06-16 4.92 4.92 4.88 4.88 0.0M
2023-06-15 4.91 4.92 4.91 4.92 0.0M
2023-06-14 5.05 5.05 5.05 5.05 0.0M
2023-06-13 5.23 5.23 5.10 5.10 0.0M
2023-06-12 5.24 5.24 5.16 5.16 0.0M
2023-06-09 5.80 5.80 5.62 5.62 0.0M
2023-06-08 5.68 5.68 5.68 5.68 0.0M
2023-06-06 5.01 5.01 5.01 5.01 0.0M
2023-06-01 4.88 4.92 4.88 4.92 0.0M
2023-05-30 5.00 5.00 5.00 5.00 0.0M
2023-05-29 4.85 4.85 4.85 4.85 0.0M
2023-05-26 4.90 4.90 4.85 4.85 0.0M
2023-05-25 5.26 5.26 5.06 5.06 0.0M
2023-05-24 5.33 5.46 5.33 5.46 0.0M
2023-05-22 5.14 5.32 5.14 5.32 0.0M
2023-05-19 5.59 5.59 5.35 5.35 0.0M
2023-05-18 5.49 5.49 5.49 5.49 0.0M
2023-05-17 5.18 5.18 5.04 5.04 0.0M
2023-05-16 5.14 5.29 5.13 5.29 0.0M
2023-05-12 5.01 5.01 5.01 5.01 0.0M
2023-05-11 5.15 5.15 5.15 5.15 0.0M
2023-05-09 5.63 5.63 5.63 5.63 0.0M
2023-05-08 5.67 5.67 5.67 5.67 0.0M
2023-05-05 5.78 5.78 5.78 5.78 0.0M
2023-05-04 5.05 5.60 5.05 5.60 0.0M
2023-05-03 6.52 6.52 5.89 5.97 0.0M
2023-05-02 6.81 6.81 6.68 6.68 0.0M
2023-04-28 6.79 6.81 6.79 6.81 0.0M
2023-04-27 6.99 6.99 6.99 6.99 0.0M
2023-04-26 7.71 7.71 6.93 6.93 0.0M
2023-04-25 8.09 8.09 7.44 7.44 0.0M
2023-04-24 7.93 7.93 7.93 7.93 0.0M
2023-04-21 7.67 7.67 7.67 7.67 0.0M
2023-04-20 7.86 7.86 7.78 7.81 0.0M
2023-04-19 8.11 8.11 7.98 7.98 0.0M
2023-04-18 8.17 8.57 8.14 8.57 0.0M
2023-04-17 8.51 8.51 8.16 8.40 0.0M
2023-04-13 8.24 8.48 8.24 8.48 0.0M
2023-04-12 8.32 8.58 8.30 8.42 0.0M
2023-04-06 8.10 8.31 7.60 8.31 0.0M
2023-04-05 8.50 8.50 8.50 8.50 0.0M
2023-04-04 8.66 8.66 8.40 8.40 0.0M
2023-04-03 8.65 8.65 8.40 8.60 0.0M
2023-03-31 7.93 8.27 7.93 8.27 0.0M
2023-03-30 7.24 7.40 7.24 7.40 0.0M
2023-03-29 7.61 7.61 7.61 7.61 0.0M
2023-03-28 7.45 7.53 7.45 7.53 0.0M
2023-03-27 7.05 7.05 7.05 7.05 0.0M
2023-03-24 6.92 6.92 6.92 6.92 0.0M
2023-03-23 7.20 7.25 6.95 6.95 0.0M
2023-03-22 7.20 7.25 7.20 7.25 0.0M
2023-03-21 7.01 7.29 7.01 7.19 0.0M
2023-03-20 6.71 6.71 6.71 6.71 0.0M
2023-03-17 6.90 7.05 6.89 6.89 0.0M
2023-03-16 6.82 7.21 6.67 7.12 0.0M
2023-03-15 7.42 7.42 6.61 6.85 0.0M
2023-03-13 7.48 7.48 7.36 7.36 0.0M
2023-03-09 7.97 8.20 7.92 7.92 0.0M
2023-03-08 8.24 8.24 8.24 8.24 0.0M
2023-03-06 8.40 8.40 8.05 8.20 0.0M
2023-03-03 7.71 8.30 7.71 8.05 0.0M
2023-03-02 8.03 8.03 8.03 8.03 0.0M
2023-03-01 8.00 8.00 8.00 8.00 0.0M
2023-02-27 8.28 8.28 8.00 8.00 0.0M
2023-02-23 8.10 8.10 8.10 8.10 0.0M
2023-02-22 8.07 8.28 8.01 8.28 0.0M
2023-02-21 7.86 7.86 7.71 7.71 0.0M
2023-02-20 8.00 8.00 8.00 8.00 0.0M
2023-02-17 8.18 8.43 7.71 7.71 0.0M
2023-02-16 8.10 9.00 8.10 8.29 0.0M
2023-02-15 8.48 8.72 8.29 8.29 0.0M
2023-02-14 8.53 8.61 8.30 8.30 0.0M
2023-02-10 8.56 8.75 8.56 8.75 0.0M
2023-02-09 8.66 9.00 8.13 8.28 0.0M
2023-02-08 8.66 8.66 8.40 8.66 0.0M
2023-02-07 8.00 8.11 8.00 8.11 0.0M
2023-02-06 8.10 8.10 8.10 8.10 0.0M
2023-02-03 8.16 8.16 8.16 8.16 0.0M
2023-02-02 8.22 8.34 8.22 8.34 0.0M
2023-02-01 8.67 8.67 8.42 8.42 0.0M
2023-01-30 8.70 8.92 8.61 8.92 0.0M
2023-01-27 9.47 9.47 8.75 8.75 0.0M
2023-01-25 8.64 8.64 8.63 8.63 0.0M
2023-01-24 8.80 8.80 8.80 8.80 0.0M
2023-01-23 9.05 9.05 8.71 8.71 0.0M
2023-01-20 8.88 9.03 8.72 8.72 0.0M
2023-01-17 8.53 8.53 8.53 8.53 0.0M
2023-01-16 8.69 8.75 8.40 8.75 0.0M
2023-01-13 8.55 8.76 8.55 8.76 0.0M
2023-01-12 8.26 8.72 8.26 8.72 0.0M
2023-01-11 8.03 8.44 8.03 8.44 0.0M
2023-01-10 8.10 8.10 8.00 8.00 0.0M
2023-01-09 8.16 8.19 8.05 8.05 0.0M
2023-01-06 7.93 7.94 7.93 7.94 0.0M
2023-01-05 8.20 8.20 7.86 8.14 0.0M
2023-01-04 8.29 8.29 8.14 8.14 0.0M
2023-01-03 9.79 9.79 8.47 8.47 0.0M