Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gran Tierra Energy Inc
(NY:
GTE
)
9.740
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
86.40
86.40
79.00
79.70
401,430
-2.80(-3.39%)
Jun 27, 2008
80.00
83.10
76.59
82.50
1,184,380
+6.50(+8.55%)
Jun 26, 2008
70.80
76.60
69.60
76.00
321,060
+5.80(+8.26%)
Jun 25, 2008
71.70
72.10
63.60
70.20
407,078
-2.30(-3.17%)
Jun 24, 2008
75.60
76.00
71.50
72.50
180,460
-2.00(-2.68%)
Jun 23, 2008
76.30
76.60
72.80
74.50
168,048
+0.00(+0.00%)
Jun 20, 2008
77.50
79.00
70.10
74.50
369,337
-3.00(-3.87%)
Jun 19, 2008
86.00
87.76
67.50
77.50
565,019
-5.00(-6.06%)
Jun 18, 2008
80.10
82.80
78.30
82.50
430,143
+5.00(+6.45%)
Jun 17, 2008
78.00
79.90
75.60
77.50
310,603
+1.50(+1.97%)
Jun 16, 2008
73.40
77.60
71.00
76.00
220,246
+5.90(+8.42%)
Jun 13, 2008
70.50
71.40
68.80
70.10
177,416
+0.10(+0.14%)
Jun 12, 2008
69.50
70.40
66.10
70.00
196,168
+1.20(+1.74%)
Jun 11, 2008
69.40
70.70
67.50
68.80
340,701
+3.00(+4.56%)
Jun 10, 2008
66.30
69.00
64.70
65.80
265,528
+0.80(+1.23%)
Jun 09, 2008
62.20
65.00
61.10
65.00
200,346
+4.30(+7.08%)
Jun 06, 2008
61.20
61.80
59.10
60.70
112,535
+0.10(+0.17%)
Jun 05, 2008
59.50
60.60
58.50
60.60
95,725
+1.20(+2.02%)
Jun 04, 2008
59.20
59.70
56.90
59.40
108,759
-0.10(-0.17%)
Jun 03, 2008
59.80
62.20
57.50
59.50
206,690
-0.20(-0.34%)
Jun 02, 2008
58.00
59.90
55.20
59.70
132,861
+1.80(+3.11%)
May 30, 2008
61.00
61.00
56.50
57.90
68,847
+1.10(+1.94%)
May 29, 2008
58.10
60.00
55.70
56.80
117,847
-2.20(-3.73%)
May 28, 2008
59.20
59.80
55.10
59.00
186,081
-0.50(-0.84%)
May 27, 2008
60.90
61.90
59.00
59.50
142,109
+1.30(+2.23%)
May 26, 2008
64.70
65.00
50.50
58.20
0
+0.00(+0.00%)
May 23, 2008
64.70
65.00
50.50
58.20
392,766
-6.20(-9.63%)
May 22, 2008
67.40
67.90
63.30
64.40
206,235
-1.60(-2.42%)
May 21, 2008
64.90
70.00
64.40
66.00
401,423
+2.90(+4.60%)
May 20, 2008
60.00
64.40
59.80
63.10
284,712
+3.60(+6.05%)
May 19, 2008
60.00
61.70
59.00
59.50
133,781
+0.47(+0.80%)
May 16, 2008
59.90
61.00
58.50
59.03
179,948
+0.33(+0.56%)
May 15, 2008
58.00
60.70
57.60
58.70
203,057
+2.00(+3.53%)
May 14, 2008
54.50
57.70
54.40
56.70
143,010
+2.40(+4.42%)
May 13, 2008
53.00
54.80
52.20
54.30
143,084
+2.00(+3.82%)
May 12, 2008
53.10
54.00
50.70
52.30
232,597
-2.60(-4.74%)
May 09, 2008
55.90
57.50
54.00
54.90
103,917
+0.60(+1.10%)
May 08, 2008
54.70
55.90
52.60
54.30
153,439
+0.60(+1.12%)
May 07, 2008
50.50
57.00
50.30
53.70
336,372
+3.62(+7.22%)
May 06, 2008
47.50
50.50
46.40
50.08
218,026
+3.68(+7.94%)
May 05, 2008
47.40
47.80
46.00
46.40
97,362
+0.00(+0.00%)
May 02, 2008
42.90
48.20
42.10
46.40
129,681
+2.20(+4.98%)
May 01, 2008
45.00
46.50
43.50
44.20
82,293
-0.80(-1.78%)
Apr 30, 2008
46.10
47.50
44.50
45.00
63,236
-1.60(-3.43%)
Apr 29, 2008
46.90
47.00
44.50
46.60
154,210
+0.40(+0.87%)
Apr 28, 2008
43.40
46.50
42.60
46.20
84,606
+3.40(+7.94%)
Apr 25, 2008
41.90
43.40
41.80
42.80
79,979
+0.50(+1.18%)
Apr 24, 2008
43.00
43.00
41.60
42.30
58,664
-0.20(-0.47%)
Apr 23, 2008
42.10
42.90
41.00
42.50
100,465
+1.00(+2.41%)
Apr 22, 2008
41.60
42.50
40.50
41.50
166,388
+0.70(+1.72%)
Apr 21, 2008
40.80
41.50
40.20
40.80
65,915
+0.30(+0.74%)
Apr 18, 2008
39.80
41.20
39.40
40.50
59,469
+0.30(+0.75%)
Apr 17, 2008
40.00
40.90
39.10
40.20
78,563
+0.70(+1.77%)
Apr 16, 2008
41.70
42.00
39.30
39.50
140,651
-2.40(-5.73%)
Apr 15, 2008
40.80
42.00
39.50
41.90
139,088
+3.00(+7.71%)
Apr 14, 2008
42.90
43.00
38.50
38.90
112,676
-3.60(-8.47%)
Apr 11, 2008
42.70
43.80
41.00
42.50
152,210
-0.40(-0.93%)
Apr 10, 2008
39.10
43.90
38.80
42.90
323,445
+3.90(+10.00%)
Apr 09, 2008
41.00
41.00
38.60
39.00
52,378
+0.30(+0.78%)
Apr 08, 2008
40.30
40.30
38.70
38.70
26,155
-1.60(-3.97%)
Apr 07, 2008
40.20
41.00
38.30
40.30
149,470
+0.90(+2.28%)
Apr 04, 2008
37.00
39.80
36.70
39.40
116,730
+2.40(+6.49%)
Apr 03, 2008
35.00
37.00
35.00
37.00
62,880
+1.90(+5.41%)
Apr 02, 2008
33.30
35.60
33.30
35.10
44,290
+1.50(+4.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.