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
)
12.63
+0.51 (+4.21%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 29, 2010
7.750
7.780
7.570
7.600
840,499
-0.14(-1.81%)
Oct 28, 2010
7.960
8.050
7.740
7.740
663,368
-0.31(-3.85%)
Oct 27, 2010
7.950
8.050
7.870
8.050
551,654
+0.23(+2.94%)
Oct 25, 2010
7.810
7.900
7.720
7.820
1,538,743
+0.25(+3.30%)
Oct 22, 2010
7.650
7.720
7.550
7.570
336,206
-0.03(-0.39%)
Oct 21, 2010
7.500
7.850
7.500
7.600
1,950,008
+0.10(+1.33%)
Oct 20, 2010
7.520
7.590
7.400
7.500
565,196
+0.01(+0.13%)
Oct 19, 2010
7.700
7.700
7.380
7.490
895,703
-0.22(-2.85%)
Oct 18, 2010
7.800
7.810
7.680
7.710
401,153
+0.00(+0.00%)
Oct 15, 2010
7.750
7.990
7.660
7.710
1,030,934
+0.02(+0.26%)
Oct 14, 2010
7.820
7.820
7.550
7.690
1,310,110
-0.11(-1.41%)
Oct 13, 2010
7.640
7.820
7.610
7.800
596,477
+0.23(+3.04%)
Oct 12, 2010
7.620
7.620
7.410
7.570
780,328
+0.00(+0.00%)
Oct 08, 2010
7.720
7.990
7.560
7.570
4,474,346
+0.07(+0.93%)
Oct 07, 2010
7.590
7.610
7.380
7.500
667,938
-0.09(-1.19%)
Oct 06, 2010
7.600
7.690
7.570
7.590
596,874
-0.03(-0.39%)
Oct 05, 2010
7.700
7.760
7.610
7.620
1,075,625
-0.02(-0.26%)
Oct 04, 2010
7.900
7.900
7.570
7.640
647,979
-0.25(-3.17%)
Oct 01, 2010
8.000
8.080
7.640
7.890
2,001,253
-0.05(-0.63%)
Sep 30, 2010
7.340
7.940
7.290
7.940
5,062,676
+0.65(+8.92%)
Sep 29, 2010
7.210
7.290
7.150
7.290
643,104
+0.10(+1.39%)
Sep 28, 2010
7.200
7.240
7.100
7.190
304,203
+0.04(+0.56%)
Sep 27, 2010
7.150
7.200
7.140
7.150
243,983
-0.03(-0.42%)
Sep 24, 2010
7.180
7.240
7.130
7.180
326,389
+0.04(+0.56%)
Sep 23, 2010
7.210
7.310
7.130
7.140
652,389
-0.06(-0.83%)
Sep 22, 2010
7.110
7.240
7.100
7.200
906,274
+0.08(+1.12%)
Sep 21, 2010
7.330
7.330
7.060
7.120
1,534,887
-0.14(-1.93%)
Sep 20, 2010
7.090
7.330
7.080
7.260
576,390
+0.25(+3.57%)
Sep 17, 2010
6.810
7.030
6.810
7.010
1,113,279
+0.19(+2.79%)
Sep 15, 2010
6.890
6.920
6.800
6.820
155,065
-0.10(-1.45%)
Sep 14, 2010
6.860
7.000
6.860
6.920
244,057
-0.01(-0.14%)
Sep 13, 2010
6.970
6.970
6.880
6.930
381,077
-0.01(-0.14%)
Sep 10, 2010
6.910
6.950
6.840
6.940
376,911
+0.09(+1.31%)
Sep 09, 2010
6.890
7.000
6.820
6.850
839,628
+0.01(+0.15%)
Sep 08, 2010
6.980
7.090
6.810
6.840
895,288
-0.16(-2.29%)
Sep 07, 2010
7.080
7.080
6.960
7.000
874,391
-0.10(-1.41%)
Sep 03, 2010
7.080
7.290
7.030
7.100
1,912,639
+0.08(+1.14%)
Sep 02, 2010
6.980
7.100
6.950
7.020
1,342,425
+0.06(+0.86%)
Sep 01, 2010
6.750
7.120
6.740
6.960
3,191,371
+0.26(+3.88%)
Aug 31, 2010
6.620
6.700
6.600
6.700
1,166,553
+0.09(+1.36%)
Aug 30, 2010
6.500
6.680
6.490
6.610
1,089,957
+0.16(+2.48%)
Aug 27, 2010
6.280
6.590
6.180
6.450
1,311,031
+0.20(+3.20%)
Aug 26, 2010
6.500
6.610
6.250
6.250
2,113,449
-0.15(-2.34%)
Aug 25, 2010
6.180
6.440
6.110
6.400
1,324,615
+0.13(+2.07%)
Aug 24, 2010
6.200
6.320
6.150
6.270
947,818
+0.01(+0.16%)
Aug 23, 2010
6.250
6.290
6.220
6.260
400,270
+0.07(+1.13%)
Aug 20, 2010
6.180
6.250
6.150
6.190
233,064
-0.03(-0.48%)
Aug 19, 2010
6.150
6.240
6.150
6.220
829,390
+0.06(+0.97%)
Aug 18, 2010
6.170
6.210
6.130
6.160
703,837
-0.01(-0.16%)
Aug 17, 2010
6.250
6.250
6.100
6.170
630,072
-0.01(-0.16%)
Aug 16, 2010
6.200
6.200
6.130
6.180
410,658
-0.02(-0.32%)
Aug 13, 2010
6.210
6.210
6.130
6.200
483,023
-0.01(-0.16%)
Aug 12, 2010
6.170
6.270
5.950
6.210
1,215,970
+0.03(+0.49%)
Aug 11, 2010
6.150
6.250
5.900
6.180
1,492,554
-0.09(-1.44%)
Aug 10, 2010
6.100
6.290
6.100
6.270
525,107
+0.01(+0.16%)
Aug 09, 2010
6.350
6.370
6.230
6.260
166,981
-0.04(-0.63%)
Aug 06, 2010
6.120
6.300
6.120
6.300
512,579
+0.06(+0.96%)
Aug 05, 2010
6.290
6.290
6.130
6.240
1,979,555
-0.06(-0.95%)
Aug 04, 2010
6.150
6.300
6.080
6.300
2,910,852
+0.27(+4.48%)
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
.