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
)
6.370
+0.110 (+1.76%)
Official Closing Price
Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024
6.260
6.430
6.210
6.370
473,028
+0.11(+1.76%)
Nov 21, 2024
6.220
6.350
6.180
6.260
313,373
+0.09(+1.46%)
Nov 20, 2024
6.200
6.330
6.100
6.170
202,868
-0.02(-0.32%)
Nov 19, 2024
6.200
6.230
6.110
6.190
207,705
-0.05(-0.80%)
Nov 18, 2024
6.140
6.270
6.105
6.240
164,691
+0.14(+2.30%)
Nov 15, 2024
6.240
6.450
6.020
6.100
258,435
-0.19(-3.02%)
Nov 14, 2024
6.220
6.335
6.130
6.290
238,221
+0.17(+2.78%)
Nov 13, 2024
6.070
6.260
5.950
6.120
366,745
+0.03(+0.49%)
Nov 12, 2024
6.200
6.290
6.070
6.090
310,349
-0.13(-2.09%)
Nov 11, 2024
6.310
6.400
6.090
6.220
349,168
-0.16(-2.51%)
Nov 08, 2024
6.680
6.740
6.340
6.380
242,321
-0.31(-4.63%)
Nov 07, 2024
6.700
6.840
6.580
6.690
318,217
-0.02(-0.30%)
Nov 06, 2024
6.450
6.820
6.300
6.710
288,498
+0.31(+4.84%)
Nov 05, 2024
6.480
6.490
6.270
6.400
347,147
-0.07(-1.08%)
Nov 04, 2024
6.500
6.985
6.400
6.470
635,250
+0.31(+5.03%)
Nov 01, 2024
6.410
6.425
6.140
6.160
222,083
-0.16(-2.53%)
Oct 31, 2024
6.390
6.400
6.240
6.320
145,019
+0.01(+0.16%)
Oct 30, 2024
6.380
6.520
6.250
6.310
168,150
-0.01(-0.16%)
Oct 29, 2024
6.310
6.320
6.130
6.320
180,332
+0.08(+1.28%)
Oct 28, 2024
6.200
6.350
6.150
6.240
192,801
-0.13(-2.04%)
Oct 25, 2024
6.420
6.430
6.310
6.370
178,675
-0.06(-0.93%)
Oct 24, 2024
6.290
6.435
6.224
6.430
176,373
+0.17(+2.72%)
Oct 23, 2024
6.290
6.320
6.200
6.260
148,176
-0.11(-1.73%)
Oct 22, 2024
6.350
6.505
6.320
6.370
235,848
+0.06(+0.95%)
Oct 21, 2024
6.340
6.340
6.155
6.310
206,875
+0.06(+0.96%)
Oct 18, 2024
6.280
6.327
6.120
6.250
260,017
-0.06(-0.95%)
Oct 17, 2024
6.240
6.330
6.200
6.310
222,262
+0.05(+0.80%)
Oct 16, 2024
6.390
6.390
6.230
6.260
241,272
-0.07(-1.11%)
Oct 15, 2024
6.500
6.500
6.220
6.330
332,752
-0.26(-3.95%)
Oct 14, 2024
6.510
6.590
6.400
6.590
232,050
-0.02(-0.30%)
Oct 11, 2024
6.510
6.624
6.450
6.610
170,919
+0.04(+0.61%)
Oct 10, 2024
6.380
6.600
6.350
6.570
228,360
+0.23(+3.63%)
Oct 09, 2024
6.300
6.450
6.290
6.340
193,031
-0.06(-0.94%)
Oct 08, 2024
6.540
6.610
6.203
6.400
415,410
-0.27(-4.05%)
Oct 07, 2024
6.810
6.880
6.530
6.670
306,492
-0.05(-0.74%)
Oct 04, 2024
6.940
6.940
6.650
6.720
232,714
-0.02(-0.30%)
Oct 03, 2024
6.510
6.805
6.330
6.740
415,559
+0.26(+4.01%)
Oct 02, 2024
6.670
6.740
6.320
6.480
369,454
-0.06(-0.92%)
Oct 01, 2024
6.250
6.570
6.150
6.540
465,534
+0.27(+4.31%)
Sep 30, 2024
6.180
6.370
6.065
6.270
244,121
+0.11(+1.79%)
Sep 27, 2024
6.340
6.440
6.120
6.160
257,344
-0.16(-2.53%)
Sep 26, 2024
6.050
6.440
6.050
6.320
961,317
+0.24(+3.95%)
Sep 25, 2024
6.380
6.380
6.060
6.080
195,322
-0.27(-4.25%)
Sep 24, 2024
6.220
6.400
6.175
6.350
267,516
+0.20(+3.25%)
Sep 23, 2024
6.280
6.375
6.150
6.150
211,604
-0.22(-3.45%)
Sep 20, 2024
6.310
6.430
6.180
6.370
386,710
+0.30(+4.94%)
Sep 19, 2024
6.040
6.430
6.030
6.070
166,082
+0.17(+2.88%)
Sep 18, 2024
6.230
6.230
5.890
5.900
249,543
-0.40(-6.35%)
Sep 17, 2024
6.180
6.320
6.130
6.300
273,635
+0.12(+1.94%)
Sep 16, 2024
6.140
6.190
5.840
6.180
294,519
+0.08(+1.31%)
Sep 13, 2024
5.910
6.150
5.900
6.100
335,338
+0.23(+3.92%)
Sep 12, 2024
5.910
6.010
5.780
5.870
669,159
-0.01(-0.17%)
Sep 11, 2024
5.970
6.075
5.830
5.880
266,368
-0.15(-2.49%)
Sep 10, 2024
6.260
6.260
5.960
6.030
410,408
-0.27(-4.29%)
Sep 09, 2024
6.630
6.640
6.260
6.300
364,571
-0.31(-4.69%)
Sep 06, 2024
6.640
6.695
6.360
6.610
356,241
-0.01(-0.15%)
Sep 05, 2024
6.780
6.780
6.560
6.620
354,228
-0.07(-1.05%)
Sep 04, 2024
6.670
6.823
6.530
6.690
229,437
+0.03(+0.45%)
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
.