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 (%)
Oct 31, 2016
3.940
3.970
3.890
3.920
567,016
-0.06(-1.51%)
Oct 28, 2016
4.030
4.080
3.950
3.980
899,061
-0.05(-1.24%)
Oct 27, 2016
4.130
4.130
4.030
4.030
384,817
-0.06(-1.47%)
Oct 26, 2016
4.100
4.180
4.070
4.090
1,182,046
-0.05(-1.21%)
Oct 25, 2016
4.290
4.380
4.130
4.140
1,303,335
-0.17(-3.94%)
Oct 24, 2016
4.330
4.400
4.260
4.310
808,784
+0.00(+0.00%)
Oct 21, 2016
4.100
4.320
4.080
4.310
3,432,674
+0.22(+5.38%)
Oct 20, 2016
4.070
4.170
4.060
4.090
788,957
-0.02(-0.49%)
Oct 19, 2016
4.090
4.190
4.090
4.110
1,716,435
+0.08(+1.99%)
Oct 18, 2016
4.100
4.120
4.020
4.030
525,993
-0.02(-0.49%)
Oct 17, 2016
4.050
4.080
4.030
4.050
418,092
+0.00(+0.00%)
Oct 14, 2016
4.080
4.100
4.020
4.050
441,494
-0.01(-0.25%)
Oct 13, 2016
4.100
4.120
4.030
4.060
1,625,532
-0.07(-1.69%)
Oct 12, 2016
4.080
4.130
4.070
4.130
846,388
+0.02(+0.49%)
Oct 11, 2016
4.050
4.140
4.020
4.110
1,241,399
+0.04(+0.98%)
Oct 07, 2016
4.070
4.070
4.070
0
-0.07(-1.69%)
Oct 06, 2016
3.990
4.150
3.990
4.140
930,958
+0.18(+4.55%)
Oct 05, 2016
4.070
4.070
3.960
3.960
1,166,576
+0.00(+0.00%)
Oct 04, 2016
3.870
3.960
3.870
3.960
621,523
+0.08(+2.06%)
Oct 03, 2016
3.940
3.940
3.780
3.880
635,439
-0.05(-1.27%)
Sep 30, 2016
3.980
4.030
3.930
3.930
974,408
-0.04(-1.01%)
Sep 29, 2016
3.750
3.980
3.740
3.970
1,702,793
+0.20(+5.31%)
Sep 28, 2016
3.570
3.770
3.510
3.770
912,122
+0.24(+6.80%)
Sep 27, 2016
3.540
3.550
3.450
3.530
785,236
-0.01(-0.28%)
Sep 26, 2016
3.620
3.640
3.540
3.540
389,335
-0.06(-1.67%)
Sep 23, 2016
3.640
3.670
3.560
3.600
397,657
-0.07(-1.91%)
Sep 22, 2016
3.730
3.740
3.660
3.670
269,188
-0.01(-0.27%)
Sep 21, 2016
3.590
3.690
3.580
3.680
495,789
+0.14(+3.95%)
Sep 20, 2016
3.640
3.640
3.540
3.540
556,147
-0.12(-3.28%)
Sep 19, 2016
3.600
3.700
3.560
3.660
811,477
+0.10(+2.81%)
Sep 16, 2016
3.540
3.640
3.530
3.560
5,777,497
-0.06(-1.66%)
Sep 15, 2016
3.670
3.710
3.610
3.620
825,212
-0.05(-1.36%)
Sep 14, 2016
3.630
3.760
3.590
3.670
681,753
+0.04(+1.10%)
Sep 13, 2016
3.750
3.810
3.625
3.630
880,658
-0.20(-5.22%)
Sep 12, 2016
3.740
3.860
3.740
3.830
673,403
+0.04(+1.06%)
Sep 09, 2016
3.900
3.910
3.780
3.790
693,149
-0.19(-4.77%)
Sep 08, 2016
3.850
3.985
3.840
3.980
1,380,199
+0.17(+4.46%)
Sep 07, 2016
3.830
3.870
3.810
3.810
390,800
-0.02(-0.52%)
Sep 06, 2016
3.740
3.870
3.650
3.830
914,970
+0.04(+1.06%)
Sep 02, 2016
3.790
3.790
3.790
0
+0.11(+2.99%)
Sep 01, 2016
3.640
3.710
3.620
3.680
547,494
+0.00(+0.00%)
Aug 31, 2016
3.700
3.720
3.620
3.680
715,325
-0.05(-1.34%)
Aug 30, 2016
3.790
3.845
3.710
3.730
1,264,359
-0.03(-0.80%)
Aug 29, 2016
3.710
3.780
3.690
3.760
321,520
+0.01(+0.27%)
Aug 26, 2016
3.810
3.830
3.740
3.750
699,124
-0.06(-1.57%)
Aug 25, 2016
3.800
3.850
3.770
3.810
824,918
+0.01(+0.26%)
Aug 24, 2016
3.840
3.880
3.790
3.800
741,367
-0.08(-2.06%)
Aug 23, 2016
3.780
3.930
3.760
3.880
668,980
+0.07(+1.84%)
Aug 22, 2016
3.770
3.810
3.690
3.810
316,647
-0.02(-0.52%)
Aug 19, 2016
3.860
3.890
3.830
3.830
156,578
-0.04(-1.03%)
Aug 18, 2016
3.840
3.940
3.840
3.870
550,599
+0.07(+1.84%)
Aug 17, 2016
3.860
3.890
3.775
3.800
1,504,981
-0.09(-2.31%)
Aug 16, 2016
3.790
3.900
3.750
3.890
923,321
+0.09(+2.37%)
Aug 15, 2016
3.740
3.815
3.740
3.800
534,119
+0.08(+2.15%)
Aug 12, 2016
3.850
3.850
3.710
3.720
356,927
+0.00(+0.00%)
Aug 11, 2016
3.600
3.760
3.600
3.720
436,514
+0.14(+3.91%)
Aug 10, 2016
3.810
3.810
3.570
3.580
1,318,588
-0.20(-5.29%)
Aug 09, 2016
3.790
3.820
3.750
3.780
852,842
+0.04(+1.07%)
Aug 08, 2016
3.610
3.790
3.570
3.740
1,065,072
+0.17(+4.76%)
Aug 05, 2016
3.530
3.570
3.470
3.570
533,644
+0.02(+0.56%)
Aug 04, 2016
3.460
3.590
3.460
3.550
641,390
+0.06(+1.72%)
Aug 03, 2016
3.510
3.560
3.420
3.490
2,705,482
-0.08(-2.24%)
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
.