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 (%)
Sep 30, 2011
46.50
48.20
46.30
47.70
87,172
+0.90(+1.92%)
Sep 29, 2011
49.10
50.00
46.30
46.80
115,845
-1.50(-3.11%)
Sep 28, 2011
51.50
52.40
48.10
48.30
73,120
-3.70(-7.12%)
Sep 27, 2011
51.80
54.10
51.60
52.00
58,917
+1.40(+2.77%)
Sep 26, 2011
50.70
51.00
47.86
50.60
97,868
+0.60(+1.20%)
Sep 23, 2011
50.90
51.70
49.93
50.00
50,219
-0.90(-1.77%)
Sep 22, 2011
52.10
54.00
50.40
50.90
100,291
-4.80(-8.62%)
Sep 21, 2011
58.30
59.20
55.30
55.70
54,163
-3.00(-5.11%)
Sep 20, 2011
60.00
60.20
58.70
58.70
40,409
-1.30(-2.17%)
Sep 19, 2011
60.60
61.80
59.10
60.00
47,226
-2.00(-3.23%)
Sep 16, 2011
61.60
62.40
60.10
62.00
52,826
+0.60(+0.98%)
Sep 15, 2011
61.50
62.20
60.30
61.40
34,036
+1.50(+2.50%)
Sep 14, 2011
60.50
61.60
59.40
59.90
55,701
+1.20(+2.04%)
Sep 13, 2011
58.80
59.30
57.50
58.70
43,834
+0.70(+1.21%)
Sep 12, 2011
58.20
59.12
56.60
58.00
66,019
-0.50(-0.85%)
Sep 09, 2011
59.90
61.35
58.50
58.50
66,696
-3.00(-4.88%)
Sep 08, 2011
62.30
63.00
60.90
61.50
38,869
-1.10(-1.76%)
Sep 07, 2011
62.50
64.60
62.10
62.60
72,918
+1.00(+1.62%)
Sep 06, 2011
58.90
62.00
58.90
61.60
74,657
-0.20(-0.32%)
Sep 02, 2011
61.90
63.10
61.10
61.80
52,405
-2.20(-3.44%)
Sep 01, 2011
63.10
64.60
62.70
64.00
68,381
+1.60(+2.56%)
Aug 31, 2011
64.50
65.80
62.40
62.40
182,652
-1.50(-2.35%)
Aug 30, 2011
61.60
64.60
61.30
63.90
97,704
+1.60(+2.57%)
Aug 29, 2011
59.20
62.40
59.00
62.30
57,871
+3.90(+6.68%)
Aug 26, 2011
56.00
58.70
54.70
58.40
57,918
+1.70(+3.00%)
Aug 25, 2011
58.80
59.70
56.10
56.70
62,975
-1.60(-2.74%)
Aug 24, 2011
57.90
58.70
56.50
58.30
41,412
+0.30(+0.52%)
Aug 23, 2011
56.10
58.10
55.45
58.00
52,925
+2.20(+3.94%)
Aug 22, 2011
56.80
57.30
54.70
55.80
75,928
+1.10(+2.01%)
Aug 19, 2011
55.90
58.20
54.20
54.70
54,897
-2.00(-3.53%)
Aug 18, 2011
56.70
57.30
55.30
56.70
66,887
-2.80(-4.71%)
Aug 17, 2011
58.50
60.00
57.80
59.50
62,843
+1.80(+3.12%)
Aug 16, 2011
59.20
59.70
57.10
57.70
68,850
-2.40(-3.99%)
Aug 15, 2011
58.30
61.10
58.20
60.10
63,317
+2.60(+4.52%)
Aug 12, 2011
58.60
59.48
56.60
57.50
57,443
-0.40(-0.69%)
Aug 11, 2011
56.50
58.50
54.30
57.90
131,189
+1.90(+3.39%)
Aug 10, 2011
53.30
57.00
52.50
56.00
176,723
+1.50(+2.75%)
Aug 09, 2011
60.60
57.10
50.40
54.50
159,518
+1.00(+1.87%)
Aug 08, 2011
55.80
58.80
52.90
53.50
172,901
-7.50(-12.30%)
Aug 05, 2011
62.10
63.50
58.10
61.00
129,907
-1.40(-2.24%)
Aug 04, 2011
66.90
67.10
62.30
62.40
99,037
-5.90(-8.64%)
Aug 03, 2011
69.40
69.50
66.60
68.30
135,303
-0.50(-0.73%)
Aug 02, 2011
69.00
70.10
68.80
68.80
80,811
-0.70(-1.01%)
Aug 01, 2011
68.30
71.50
68.30
69.50
38,896
+0.00(+0.00%)
Jul 29, 2011
69.30
69.90
67.50
69.50
58,329
-0.50(-0.71%)
Jul 28, 2011
70.20
71.70
68.80
70.00
50,274
+0.30(+0.43%)
Jul 27, 2011
71.30
71.80
69.11
69.70
74,098
-2.10(-2.92%)
Jul 26, 2011
70.10
72.30
70.10
71.80
62,951
+0.90(+1.27%)
Jul 25, 2011
71.20
72.60
70.50
70.90
53,788
-1.10(-1.53%)
Jul 22, 2011
71.70
72.70
71.70
72.00
103,490
+0.80(+1.12%)
Jul 21, 2011
68.00
71.20
67.80
71.20
168,615
+3.70(+5.48%)
Jul 20, 2011
66.30
68.20
66.00
67.50
82,947
+1.50(+2.27%)
Jul 19, 2011
64.60
66.90
64.60
66.00
83,869
+1.90(+2.96%)
Jul 18, 2011
64.50
64.60
63.30
64.10
44,389
-1.20(-1.84%)
Jul 15, 2011
64.80
65.55
64.40
65.30
45,187
+1.30(+2.03%)
Jul 14, 2011
66.10
66.30
63.70
64.00
68,015
-1.60(-2.44%)
Jul 13, 2011
64.90
66.70
64.50
65.60
81,521
+1.40(+2.18%)
Jul 12, 2011
63.30
64.20
60.00
64.20
195,204
+0.50(+0.78%)
Jul 11, 2011
66.00
66.10
63.10
63.70
71,590
-3.30(-4.93%)
Jul 08, 2011
65.90
67.00
65.30
67.00
50,053
+0.00(+0.00%)
Jul 07, 2011
67.50
68.40
66.90
67.00
55,786
+0.00(+0.00%)
Jul 06, 2011
68.10
68.30
66.30
67.00
49,363
-1.40(-2.05%)
Jul 05, 2011
68.20
69.90
67.60
68.40
70,021
+1.60(+2.40%)
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
.