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
(TSX:
GTE
)
12.98
-0.35 (-2.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jan 30, 2009
3.500
3.530
3.390
3.410
394,262
-0.07(-2.01%)
Jan 29, 2009
3.390
3.490
3.330
3.480
230,601
+0.08(+2.35%)
Jan 28, 2009
3.340
3.410
3.290
3.400
340,435
+0.13(+3.98%)
Jan 27, 2009
3.250
3.300
3.230
3.270
180,392
-0.06(-1.80%)
Jan 26, 2009
3.290
3.350
3.180
3.330
459,083
+0.15(+4.72%)
Jan 23, 2009
3.160
3.300
3.100
3.180
113,263
-0.08(-2.45%)
Jan 22, 2009
3.250
3.310
3.100
3.260
352,792
+0.00(+0.00%)
Jan 21, 2009
3.270
3.300
3.130
3.260
484,118
+0.04(+1.24%)
Jan 20, 2009
3.440
3.450
3.200
3.220
299,816
-0.18(-5.29%)
Jan 19, 2009
3.400
3.440
3.360
3.400
57,862
-0.05(-1.45%)
Jan 16, 2009
3.400
3.480
3.270
3.450
316,922
+0.05(+1.47%)
Jan 15, 2009
3.370
3.430
3.150
3.400
433,798
+0.03(+0.89%)
Jan 14, 2009
3.550
3.560
3.300
3.370
264,571
-0.20(-5.60%)
Jan 13, 2009
3.500
3.580
3.300
3.570
334,005
+0.21(+6.25%)
Jan 12, 2009
3.430
3.660
3.330
3.360
761,964
-0.11(-3.17%)
Jan 09, 2009
3.570
3.590
3.380
3.470
830,591
-0.02(-0.57%)
Jan 08, 2009
3.400
3.560
3.300
3.490
657,637
+0.12(+3.56%)
Jan 07, 2009
3.700
3.700
3.360
3.370
702,403
-0.34(-9.16%)
Jan 06, 2009
3.750
3.940
3.690
3.710
1,216,547
+0.09(+2.49%)
Jan 05, 2009
3.450
3.700
3.380
3.620
503,066
+0.27(+8.06%)
Jan 02, 2009
3.350
3.540
3.320
3.350
286,095
+0.06(+1.82%)
Dec 31, 2008
3.010
3.350
3.010
3.290
535,882
+0.19(+6.13%)
Dec 30, 2008
3.150
3.250
3.050
3.100
381,473
-0.06(-1.90%)
Dec 29, 2008
3.250
3.330
3.100
3.160
119,037
+0.01(+0.32%)
Dec 24, 2008
3.090
3.210
3.030
3.150
177,015
+0.09(+2.94%)
Dec 23, 2008
3.160
3.260
3.060
3.060
367,572
-0.05(-1.61%)
Dec 22, 2008
3.070
3.340
3.070
3.110
817,916
-0.14(-4.31%)
Dec 19, 2008
2.900
3.270
2.900
3.250
774,004
+0.23(+7.62%)
Dec 18, 2008
3.000
3.140
2.920
3.020
405,620
-0.19(-5.92%)
Dec 17, 2008
3.290
3.290
3.150
3.210
1,550
-0.01(-0.31%)
Dec 16, 2008
3.150
3.230
3.040
3.220
754,280
+0.11(+3.54%)
Dec 15, 2008
3.350
3.470
3.030
3.110
325,073
-0.09(-2.81%)
Dec 12, 2008
2.900
3.200
2.880
3.200
229,522
+0.14(+4.58%)
Dec 11, 2008
3.080
3.420
2.960
3.060
911,376
+0.08(+2.68%)
Dec 10, 2008
2.900
2.980
2.790
2.980
1,230,039
+0.19(+6.81%)
Dec 09, 2008
2.930
2.980
2.750
2.790
214,185
-0.16(-5.42%)
Dec 08, 2008
2.870
2.980
2.760
2.950
402,486
+0.21(+7.66%)
Dec 05, 2008
2.690
2.740
2.530
2.740
245,792
-0.05(-1.79%)
Dec 04, 2008
2.840
2.980
2.630
2.790
259,930
-0.21(-7.00%)
Dec 03, 2008
2.830
3.000
2.770
3.000
482,857
+0.19(+6.76%)
Dec 02, 2008
3.000
3.060
2.780
2.810
326,438
-0.05(-1.75%)
Dec 01, 2008
3.230
3.240
2.850
2.860
1,491,012
-0.47(-14.11%)
Nov 28, 2008
3.020
3.400
3.020
3.330
297,946
+0.11(+3.42%)
Nov 27, 2008
3.000
3.320
2.950
3.220
251,145
+0.14(+4.55%)
Nov 26, 2008
2.900
3.080
2.770
3.080
570,793
+0.19(+6.57%)
Nov 25, 2008
2.860
2.940
2.790
2.890
814,767
-0.05(-1.70%)
Nov 24, 2008
2.800
3.130
2.600
2.940
757,615
+0.00(+0.00%)
Nov 21, 2008
3.040
3.040
2.700
2.940
212,499
+0.02(+0.68%)
Nov 20, 2008
3.400
3.400
2.560
2.920
575,777
-0.58(-16.57%)
Nov 19, 2008
3.750
3.750
3.360
3.500
1,149,450
-0.20(-5.41%)
Nov 18, 2008
3.500
3.850
3.440
3.700
1,440,727
+0.05(+1.37%)
Nov 17, 2008
2.680
3.680
2.620
3.650
2,517,034
+0.92(+33.70%)
Nov 14, 2008
2.860
2.860
2.600
2.730
140,550
-0.12(-4.21%)
Nov 13, 2008
2.710
2.850
2.520
2.850
253,438
+0.23(+8.78%)
Nov 12, 2008
2.760
2.860
2.560
2.620
209,486
-0.15(-5.42%)
Nov 11, 2008
2.860
2.880
2.710
2.770
286,075
-0.12(-4.15%)
Nov 10, 2008
2.950
2.950
2.750
2.890
566,015
+0.18(+6.64%)
Nov 07, 2008
2.680
2.830
2.680
2.710
259,184
-0.07(-2.52%)
Nov 06, 2008
3.000
3.000
2.600
2.780
696,070
+0.08(+2.96%)
Nov 05, 2008
2.800
2.950
2.700
2.700
299,447
-0.21(-7.22%)
Nov 04, 2008
2.670
3.040
2.600
2.910
747,406
+0.30(+11.49%)
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
.