XASE
Datos históricos de Gran Tierra Energy Inc.
Gran Tierra Energy Inc. · GTE
$10.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- +148.94%
- Máximo
- US$11.52
- 5 de agosto de 2026
- Mínimo
- US$3.09
- 31 de octubre de 2025
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.45 | 10.76 | 10.43 | 10.58 | +0.86% | 412,730.48 |
| 8 oct 2026 | 10.70 | 10.70 | 10.46 | 10.49 | +1.16% | 356,311.267 |
| 7 oct 2026 | 10.54 | 10.66 | 10.36 | 10.37 | −0.86% | 240,941.549 |
| 6 oct 2026 | 10.51 | 10.64 | 10.35 | 10.46 | −0.19% | 418,752.435 |
| 5 oct 2026 | 10.40 | 10.69 | 10.14 | 10.48 | +0.38% | 355,907.398 |
| 2 oct 2026 | 9.79 | 10.53 | 9.79 | 10.44 | +4.30% | 473,205.622 |
| 1 oct 2026 | 9.80 | 10.07 | 9.71 | 10.01 | +1.52% | 616,017.753 |
| 30 sep 2026 | 9.82 | 9.98 | 9.71 | 9.86 | +1.13% | 471,589.368 |
| 29 sep 2026 | 9.53 | 9.80 | 9.40 | 9.75 | +1.04% | 704,311.753 |
| 28 sep 2026 | 9.82 | 10.00 | 9.65 | 9.65 | +0.31% | 533,457.643 |
| 25 sep 2026 | 9.99 | 10.04 | 9.55 | 9.62 | −5.50% | 492,990.217 |
| 24 sep 2026 | 10.11 | 10.71 | 9.99 | 10.18 | +2.11% | 728,300.227 |
| 23 sep 2026 | 9.90 | 10.10 | 9.79 | 9.97 | +1.84% | 483,228.672 |
| 22 sep 2026 | 9.79 | 10.11 | 9.74 | 9.79 | −1.21% | 502,984.422 |
| 21 sep 2026 | 10.03 | 10.17 | 9.83 | 9.91 | −3.79% | 327,924.979 |
| 18 sep 2026 | 10.30 | 10.49 | 10.06 | 10.30 | +0.59% | 753,844.893 |
| 17 sep 2026 | 10.42 | 10.65 | 10.24 | 10.24 | −3.67% | 479,325.548 |
| 16 sep 2026 | 10.91 | 10.95 | 10.49 | 10.63 | −3.28% | 719,343.602 |
| 15 sep 2026 | 10.56 | 11.00 | 10.52 | 10.99 | +3.97% | 570,126.351 |
| 14 sep 2026 | 10.89 | 10.92 | 10.46 | 10.57 | −2.04% | 605,226.011 |
| 11 sep 2026 | 10.84 | 10.98 | 10.68 | 10.79 | −2.00% | 827,796.09 |
| 10 sep 2026 | 10.70 | 11.07 | 10.48 | 11.01 | +5.16% | 751,394.866 |
| 9 sep 2026 | 10.40 | 10.67 | 10.29 | 10.47 | +2.25% | 962,171.933 |
| 8 sep 2026 | 10.20 | 10.42 | 10.20 | 10.24 | +1.39% | 313,931.211 |
| 4 sep 2026 | 10.04 | 10.16 | 9.85 | 10.10 | −0.10% | 346,871.584 |
| 3 sep 2026 | 10.19 | 10.30 | 10.06 | 10.11 | −0.79% | 299,076.078 |
| 2 sep 2026 | 10.23 | 10.54 | 10.15 | 10.19 | −1.45% | 898,676.637 |
| 1 sep 2026 | 10.36 | 10.37 | 10.15 | 10.34 | +1.87% | 618,252.722 |
| 31 ago 2026 | 10.10 | 10.20 | 9.70 | 10.15 | +2.84% | 426,169.923 |
| 28 ago 2026 | 10.07 | 10.17 | 9.76 | 9.87 | −2.37% | 277,461.361 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.