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, 2019
1.380
1.430
1.330
1.400
1,089,341
+0.01(+0.72%)
Oct 30, 2019
1.430
1.460
1.370
1.390
372,901
-0.03(-2.11%)
Oct 29, 2019
1.400
1.480
1.390
1.420
554,372
+0.02(+1.43%)
Oct 28, 2019
1.430
1.480
1.400
1.400
1,043,500
-0.05(-3.45%)
Oct 25, 2019
1.490
1.510
1.450
1.450
1,600,787
-0.04(-2.68%)
Oct 24, 2019
1.530
1.570
1.480
1.490
962,580
-0.03(-1.97%)
Oct 23, 2019
1.440
1.530
1.410
1.520
942,881
+0.07(+4.83%)
Oct 22, 2019
1.340
1.490
1.340
1.450
1,351,254
+0.09(+6.62%)
Oct 21, 2019
1.340
1.370
1.310
1.360
668,080
+0.03(+2.26%)
Oct 18, 2019
1.370
1.400
1.320
1.330
624,224
-0.04(-2.92%)
Oct 17, 2019
1.460
1.470
1.370
1.370
620,431
-0.08(-5.52%)
Oct 16, 2019
1.500
1.520
1.450
1.450
355,018
-0.04(-2.68%)
Oct 15, 2019
1.560
1.570
1.490
1.490
355,401
-0.01(-0.67%)
Oct 11, 2019
1.500
1.500
1.500
0
+0.01(+0.67%)
Oct 10, 2019
1.500
1.530
1.470
1.490
653,643
+0.00(+0.00%)
Oct 09, 2019
1.410
1.520
1.400
1.490
1,667,793
+0.09(+6.43%)
Oct 08, 2019
1.470
1.490
1.380
1.400
1,043,207
-0.06(-4.11%)
Oct 07, 2019
1.510
1.520
1.450
1.460
553,772
-0.06(-3.95%)
Oct 04, 2019
1.540
1.560
1.460
1.520
578,412
+0.00(+0.00%)
Oct 03, 2019
1.520
1.590
1.500
1.520
419,352
-0.02(-1.30%)
Oct 02, 2019
1.560
1.600
1.510
1.540
459,652
-0.02(-1.28%)
Oct 01, 2019
1.670
1.690
1.540
1.560
612,570
-0.08(-4.88%)
Sep 30, 2019
1.660
1.710
1.630
1.640
356,939
-0.07(-4.09%)
Sep 27, 2019
1.740
1.770
1.660
1.710
540,266
-0.04(-2.29%)
Sep 26, 2019
1.800
1.830
1.750
1.750
539,122
-0.07(-3.85%)
Sep 25, 2019
1.820
1.860
1.760
1.820
372,851
-0.01(-0.55%)
Sep 24, 2019
1.910
1.930
1.830
1.830
396,293
-0.07(-3.68%)
Sep 23, 2019
1.940
1.960
1.900
1.900
214,841
-0.06(-3.06%)
Sep 20, 2019
2.000
2.030
1.940
1.960
430,635
-0.04(-2.00%)
Sep 19, 2019
2.050
2.050
1.970
2.000
208,614
-0.04(-1.96%)
Sep 18, 2019
2.030
2.080
2.020
2.040
677,017
-0.02(-0.97%)
Sep 17, 2019
2.050
2.080
1.940
2.060
2,219,959
+0.03(+1.48%)
Sep 16, 2019
2.100
2.120
2.020
2.030
1,510,184
+0.14(+7.41%)
Sep 13, 2019
1.930
1.940
1.860
1.890
501,150
-0.01(-0.53%)
Sep 12, 2019
1.950
2.000
1.900
1.900
602,429
-0.09(-4.52%)
Sep 11, 2019
2.060
2.070
1.920
1.990
759,814
-0.05(-2.45%)
Sep 10, 2019
1.980
2.130
1.980
2.040
1,100,608
+0.07(+3.55%)
Sep 09, 2019
1.790
1.980
1.790
1.970
1,212,356
+0.20(+11.30%)
Sep 06, 2019
1.800
1.800
1.760
1.770
489,095
-0.03(-1.67%)
Sep 05, 2019
1.800
1.850
1.790
1.800
416,668
+0.02(+1.12%)
Sep 04, 2019
1.800
1.840
1.770
1.780
425,275
+0.00(+0.00%)
Sep 03, 2019
1.870
1.870
1.750
1.780
695,622
-0.11(-5.82%)
Aug 30, 2019
1.890
1.890
1.890
0
+0.00(+0.00%)
Aug 29, 2019
1.760
1.890
1.760
1.890
345,068
+0.13(+7.39%)
Aug 28, 2019
1.710
1.760
1.680
1.760
822,226
+0.10(+6.02%)
Aug 27, 2019
1.670
1.700
1.650
1.660
2,802,785
+0.00(+0.00%)
Aug 26, 2019
1.640
1.680
1.620
1.660
393,850
+0.04(+2.47%)
Aug 23, 2019
1.720
1.730
1.610
1.620
739,225
-0.11(-6.36%)
Aug 22, 2019
1.730
1.780
1.720
1.730
324,098
+0.00(+0.00%)
Aug 21, 2019
1.740
1.780
1.700
1.730
283,094
-0.01(-0.57%)
Aug 20, 2019
1.750
1.770
1.710
1.740
467,064
-0.04(-2.25%)
Aug 19, 2019
1.780
1.850
1.760
1.780
1,134,750
+0.03(+1.71%)
Aug 16, 2019
1.790
1.790
1.750
1.750
327,556
-0.03(-1.69%)
Aug 15, 2019
1.800
1.820
1.770
1.780
209,081
-0.03(-1.66%)
Aug 14, 2019
1.870
1.870
1.770
1.810
501,091
-0.07(-3.72%)
Aug 13, 2019
1.890
1.940
1.830
1.880
504,850
+0.01(+0.53%)
Aug 12, 2019
1.950
1.950
1.850
1.870
385,024
-0.10(-5.08%)
Aug 09, 2019
1.970
2.010
1.940
1.970
429,364
+0.01(+0.51%)
Aug 08, 2019
2.010
2.040
1.920
1.960
875,626
+0.03(+1.55%)
Aug 07, 2019
1.890
1.950
1.870
1.930
2,353,001
+0.00(+0.00%)
Aug 06, 2019
2.000
2.010
1.900
1.930
692,017
-0.11(-5.39%)
Aug 02, 2019
2.040
2.040
2.040
0
-0.08(-3.77%)
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
.