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
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 31, 2024
7.410
7.850
7.280
7.540
86,211
+0.10(+1.34%)
Jan 30, 2024
7.200
7.490
7.190
7.440
32,750
+0.20(+2.76%)
Jan 29, 2024
7.220
7.290
7.080
7.240
26,864
-0.03(-0.41%)
Jan 26, 2024
6.980
7.270
6.980
7.270
90,893
+0.26(+3.71%)
Jan 25, 2024
7.150
7.150
6.820
7.010
50,628
+0.03(+0.43%)
Jan 24, 2024
6.690
7.130
6.690
6.980
118,781
+0.33(+4.96%)
Jan 23, 2024
6.710
6.790
6.610
6.650
32,323
-0.01(-0.15%)
Jan 22, 2024
6.440
6.700
6.400
6.660
49,440
+0.18(+2.78%)
Jan 19, 2024
6.490
6.520
6.360
6.480
54,601
-0.02(-0.31%)
Jan 18, 2024
6.530
6.530
6.430
6.500
58,866
-0.05(-0.76%)
Jan 17, 2024
6.650
6.700
6.500
6.550
41,879
-0.21(-3.11%)
Jan 16, 2024
6.940
6.940
6.760
6.760
53,742
-0.19(-2.73%)
Jan 15, 2024
6.820
7.030
6.780
6.950
18,656
+0.07(+1.02%)
Jan 12, 2024
6.950
7.010
6.830
6.880
65,925
+0.02(+0.29%)
Jan 11, 2024
6.920
6.960
6.840
6.860
67,793
-0.08(-1.15%)
Jan 10, 2024
7.100
7.130
6.910
6.940
56,407
-0.15(-2.12%)
Jan 09, 2024
7.450
7.450
7.090
7.090
97,503
-0.30(-4.06%)
Jan 08, 2024
7.480
7.480
7.250
7.390
41,545
-0.15(-1.99%)
Jan 05, 2024
7.330
7.550
7.270
7.540
50,196
+0.29(+4.00%)
Jan 04, 2024
7.500
7.500
7.220
7.250
49,924
-0.26(-3.46%)
Jan 03, 2024
7.450
7.630
7.370
7.510
82,338
+0.02(+0.27%)
Jan 02, 2024
7.510
7.690
7.470
7.490
29,684
+0.05(+0.67%)
Dec 29, 2023
7.440
0
-0.05(-0.67%)
Dec 28, 2023
7.570
7.620
7.490
7.490
44,690
-0.08(-1.06%)
Dec 27, 2023
7.600
7.650
7.530
7.570
53,058
-0.04(-0.53%)
Dec 22, 2023
7.610
0
-0.15(-1.93%)
Dec 21, 2023
7.820
7.880
7.710
7.760
47,944
+0.12(+1.57%)
Dec 20, 2023
7.970
7.980
7.640
7.640
46,692
-0.21(-2.68%)
Dec 19, 2023
7.830
7.880
7.780
7.850
28,862
+0.12(+1.55%)
Dec 18, 2023
7.820
7.990
7.730
7.730
29,393
-0.01(-0.13%)
Dec 15, 2023
7.900
7.900
7.640
7.740
36,891
-0.16(-2.03%)
Dec 14, 2023
7.750
8.020
7.700
7.900
40,367
+0.22(+2.86%)
Dec 13, 2023
7.460
7.680
7.350
7.680
47,108
+0.18(+2.40%)
Dec 12, 2023
7.700
7.700
7.450
7.500
67,950
-0.26(-3.35%)
Dec 11, 2023
7.900
7.940
7.760
7.760
35,032
-0.23(-2.88%)
Dec 08, 2023
7.980
8.020
7.890
7.990
31,414
+0.11(+1.40%)
Dec 07, 2023
7.980
8.030
7.820
7.880
29,795
-0.08(-1.01%)
Dec 06, 2023
8.200
8.260
7.950
7.960
65,553
-0.29(-3.52%)
Dec 05, 2023
8.400
8.440
8.210
8.250
45,324
-0.16(-1.90%)
Dec 04, 2023
8.690
8.690
8.380
8.410
49,152
-0.26(-3.00%)
Dec 01, 2023
8.450
8.830
8.450
8.670
29,331
+0.09(+1.05%)
Nov 30, 2023
8.700
8.940
8.460
8.580
37,372
-0.04(-0.46%)
Nov 29, 2023
8.770
8.850
8.620
8.620
47,869
-0.07(-0.81%)
Nov 28, 2023
8.480
8.700
8.480
8.690
35,425
+0.15(+1.76%)
Nov 27, 2023
8.730
8.730
8.490
8.540
17,214
-0.17(-1.95%)
Nov 24, 2023
8.570
8.730
8.480
8.710
38,587
+0.11(+1.28%)
Nov 23, 2023
8.490
8.600
8.490
8.600
6,002
+0.11(+1.30%)
Nov 22, 2023
8.400
8.560
8.350
8.490
36,129
-0.11(-1.28%)
Nov 21, 2023
8.700
8.710
8.520
8.600
35,664
-0.10(-1.15%)
Nov 20, 2023
8.880
9.020
8.650
8.700
69,064
-0.10(-1.14%)
Nov 17, 2023
8.400
8.910
8.400
8.800
50,960
+0.48(+5.77%)
Nov 16, 2023
8.420
8.460
8.190
8.320
53,980
-0.15(-1.77%)
Nov 15, 2023
8.710
8.770
8.440
8.470
61,775
-0.34(-3.86%)
Nov 14, 2023
8.570
8.840
8.570
8.810
508,862
+0.29(+3.40%)
Nov 13, 2023
8.510
8.710
8.470
8.520
51,160
-0.07(-0.81%)
Nov 10, 2023
8.510
8.670
8.360
8.590
33,755
+0.19(+2.26%)
Nov 09, 2023
8.600
8.860
8.350
8.400
164,833
-0.01(-0.12%)
Nov 08, 2023
8.690
8.690
8.360
8.410
49,330
-0.27(-3.11%)
Nov 07, 2023
9.260
9.260
8.630
8.680
87,702
-0.64(-6.87%)
Nov 06, 2023
9.590
9.590
9.310
9.320
79,227
-0.15(-1.58%)
Nov 03, 2023
9.660
9.790
9.320
9.470
58,358
-0.27(-2.77%)
Nov 02, 2023
9.240
9.740
9.100
9.740
170,333
+0.67(+7.39%)
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
.