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
)
12.62
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 31, 2011
6.320
6.350
6.100
6.110
212,661
-0.33(-5.12%)
Oct 28, 2011
6.450
6.450
6.240
6.440
395,851
+0.02(+0.31%)
Oct 27, 2011
6.650
6.650
6.340
6.420
475,211
+0.14(+2.23%)
Oct 26, 2011
6.340
6.400
6.150
6.280
209,930
+0.00(+0.00%)
Oct 25, 2011
6.360
6.540
6.220
6.280
487,667
-0.05(-0.79%)
Oct 24, 2011
6.200
6.380
6.180
6.330
894,738
+0.16(+2.59%)
Oct 21, 2011
6.210
6.250
6.030
6.170
575,464
+0.10(+1.65%)
Oct 20, 2011
6.030
6.190
5.940
6.070
328,332
-0.08(-1.30%)
Oct 19, 2011
6.220
6.320
5.960
6.150
877,436
-0.13(-2.07%)
Oct 18, 2011
5.880
6.280
5.810
6.280
523,574
+0.39(+6.62%)
Oct 17, 2011
5.960
6.000
5.780
5.890
554,875
-0.17(-2.81%)
Oct 14, 2011
5.910
6.100
5.880
6.060
352,977
+0.26(+4.48%)
Oct 13, 2011
5.800
5.840
5.560
5.800
508,672
+0.03(+0.52%)
Oct 12, 2011
5.430
5.920
5.430
5.770
881,117
+0.42(+7.85%)
Oct 11, 2011
5.120
5.440
5.120
5.350
322,042
+0.35(+7.00%)
Oct 07, 2011
5.140
5.180
4.970
5.000
147,788
-0.11(-2.15%)
Oct 06, 2011
4.940
5.240
4.930
5.110
849,476
+0.18(+3.65%)
Oct 05, 2011
4.800
5.080
4.760
4.930
498,304
+0.13(+2.71%)
Oct 04, 2011
4.500
4.800
4.450
4.800
538,839
+0.13(+2.78%)
Oct 03, 2011
4.660
4.920
4.590
4.670
517,161
-0.30(-6.04%)
Sep 30, 2011
5.000
5.020
4.900
4.970
408,192
+0.09(+1.84%)
Sep 29, 2011
5.040
5.150
4.780
4.880
321,950
-0.10(-2.01%)
Sep 28, 2011
5.220
5.300
4.970
4.980
296,641
-0.32(-6.04%)
Sep 27, 2011
5.280
5.510
5.270
5.300
387,969
+0.08(+1.53%)
Sep 26, 2011
5.120
5.230
4.960
5.220
268,959
+0.08(+1.56%)
Sep 23, 2011
5.200
5.300
5.130
5.140
452,174
-0.11(-2.10%)
Sep 22, 2011
5.290
5.450
5.190
5.250
678,278
-0.32(-5.75%)
Sep 21, 2011
5.810
5.920
5.570
5.570
250,025
-0.28(-4.79%)
Sep 20, 2011
5.960
5.970
5.840
5.850
54,549
-0.09(-1.52%)
Sep 19, 2011
6.100
6.110
5.870
5.940
247,903
-0.18(-2.94%)
Sep 16, 2011
6.050
6.120
5.930
6.120
241,104
+0.09(+1.49%)
Sep 15, 2011
6.050
6.110
5.940
6.030
136,417
+0.07(+1.17%)
Sep 14, 2011
6.010
6.090
5.910
5.960
531,013
+0.19(+3.29%)
Sep 13, 2011
5.840
5.880
5.700
5.770
204,571
-0.02(-0.35%)
Sep 12, 2011
5.800
5.880
5.640
5.790
298,502
-0.08(-1.36%)
Sep 09, 2011
6.010
6.110
5.830
5.870
234,168
-0.17(-2.81%)
Sep 08, 2011
6.080
6.200
6.020
6.040
178,179
-0.14(-2.27%)
Sep 07, 2011
6.210
6.400
6.130
6.180
655,742
+0.07(+1.15%)
Sep 06, 2011
6.000
6.150
5.890
6.110
421,332
-0.02(-0.33%)
Sep 02, 2011
6.150
6.190
6.030
6.130
141,338
-0.09(-1.45%)
Sep 01, 2011
6.200
6.290
6.150
6.220
347,641
+0.04(+0.65%)
Aug 31, 2011
6.230
6.420
6.170
6.180
313,374
-0.06(-0.96%)
Aug 30, 2011
6.070
6.320
6.020
6.240
316,886
+0.17(+2.80%)
Aug 29, 2011
5.740
6.110
5.740
6.070
175,032
+0.32(+5.57%)
Aug 26, 2011
5.530
5.760
5.430
5.750
458,214
+0.21(+3.79%)
Aug 25, 2011
5.750
5.840
5.540
5.540
344,457
-0.17(-2.98%)
Aug 24, 2011
5.750
5.790
5.590
5.710
174,839
-0.03(-0.52%)
Aug 23, 2011
5.510
5.740
5.490
5.740
382,470
+0.25(+4.55%)
Aug 22, 2011
5.600
5.650
5.420
5.490
283,524
+0.13(+2.43%)
Aug 19, 2011
5.510
5.720
5.360
5.360
382,444
-0.27(-4.80%)
Aug 18, 2011
5.550
5.670
5.490
5.630
363,234
-0.21(-3.60%)
Aug 17, 2011
5.790
5.880
5.670
5.840
260,762
+0.13(+2.28%)
Aug 16, 2011
5.890
5.890
5.610
5.710
509,590
-0.21(-3.55%)
Aug 15, 2011
5.700
6.020
5.700
5.920
417,662
+0.22(+3.86%)
Aug 12, 2011
5.780
5.860
5.600
5.700
322,992
+0.00(+0.00%)
Aug 11, 2011
5.500
5.770
5.390
5.700
583,601
+0.14(+2.52%)
Aug 10, 2011
5.390
5.630
5.200
5.560
695,538
+0.28(+5.30%)
Aug 09, 2011
5.420
5.650
5.000
5.280
1,344,193
+0.03(+0.57%)
Aug 08, 2011
5.650
5.800
5.250
5.250
462,936
-0.69(-11.62%)
Aug 05, 2011
6.100
6.190
5.730
5.940
493,836
-0.17(-2.78%)
Aug 04, 2011
6.550
6.550
6.100
6.110
904,742
-0.42(-6.43%)
Aug 03, 2011
6.690
6.690
6.420
6.530
1,320,889
-0.09(-1.36%)
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
.