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 (%)
Nov 28, 2008
3.020
3.400
3.020
3.330
297,946
+0.11(+3.42%)
Nov 27, 2008
3.000
3.320
2.950
3.220
251,145
+0.14(+4.55%)
Nov 26, 2008
2.900
3.080
2.770
3.080
570,793
+0.19(+6.57%)
Nov 25, 2008
2.860
2.940
2.790
2.890
814,767
-0.05(-1.70%)
Nov 24, 2008
2.800
3.130
2.600
2.940
757,615
+0.00(+0.00%)
Nov 21, 2008
3.040
3.040
2.700
2.940
212,499
+0.02(+0.68%)
Nov 20, 2008
3.400
3.400
2.560
2.920
575,777
-0.58(-16.57%)
Nov 19, 2008
3.750
3.750
3.360
3.500
1,149,450
-0.20(-5.41%)
Nov 18, 2008
3.500
3.850
3.440
3.700
1,440,727
+0.05(+1.37%)
Nov 17, 2008
2.680
3.680
2.620
3.650
2,517,034
+0.92(+33.70%)
Nov 14, 2008
2.860
2.860
2.600
2.730
140,550
-0.12(-4.21%)
Nov 13, 2008
2.710
2.850
2.520
2.850
253,438
+0.23(+8.78%)
Nov 12, 2008
2.760
2.860
2.560
2.620
209,486
-0.15(-5.42%)
Nov 11, 2008
2.860
2.880
2.710
2.770
286,075
-0.12(-4.15%)
Nov 10, 2008
2.950
2.950
2.750
2.890
566,015
+0.18(+6.64%)
Nov 07, 2008
2.680
2.830
2.680
2.710
259,184
-0.07(-2.52%)
Nov 06, 2008
3.000
3.000
2.600
2.780
696,070
+0.08(+2.96%)
Nov 05, 2008
2.800
2.950
2.700
2.700
299,447
-0.21(-7.22%)
Nov 04, 2008
2.670
3.040
2.600
2.910
747,406
+0.30(+11.49%)
Nov 03, 2008
2.850
2.880
2.520
2.610
290,902
-0.23(-8.10%)
Oct 31, 2008
2.700
2.890
2.650
2.840
245,863
+0.04(+1.43%)
Oct 30, 2008
2.750
2.960
2.670
2.800
258,382
+0.04(+1.45%)
Oct 29, 2008
2.740
2.900
2.550
2.760
736,060
+0.11(+4.15%)
Oct 28, 2008
2.650
2.800
2.530
2.650
302,824
+0.14(+5.58%)
Oct 27, 2008
2.450
2.690
2.450
2.510
290,457
-0.25(-9.06%)
Oct 24, 2008
2.400
2.810
2.400
2.760
265,366
-0.05(-1.78%)
Oct 23, 2008
2.760
2.960
2.690
2.810
312,580
+0.05(+1.81%)
Oct 22, 2008
2.940
2.940
2.680
2.760
155,721
-0.18(-6.12%)
Oct 21, 2008
2.900
3.070
2.810
2.940
267,067
+0.04(+1.38%)
Oct 20, 2008
2.700
2.980
2.700
2.900
1,001,876
+0.18(+6.62%)
Oct 17, 2008
2.850
2.950
2.640
2.720
210,055
+0.28(+11.48%)
Oct 16, 2008
2.400
2.530
2.310
2.440
262,198
-0.01(-0.41%)
Oct 15, 2008
2.850
2.850
2.350
2.450
287,912
-0.31(-11.23%)
Oct 14, 2008
3.240
3.450
2.580
2.760
478,454
+0.18(+6.98%)
Oct 10, 2008
2.100
2.580
2.040
2.580
548,002
+0.21(+8.86%)
Oct 09, 2008
2.940
2.940
2.280
2.370
569,078
-0.41(-14.75%)
Oct 08, 2008
2.550
3.000
2.480
2.780
351,116
-0.21(-7.02%)
Oct 07, 2008
3.230
3.400
2.920
2.990
427,345
+0.01(+0.34%)
Oct 06, 2008
3.000
3.220
2.650
2.980
447,614
-0.46(-13.37%)
Oct 03, 2008
3.530
3.790
3.350
3.440
804,778
-0.08(-2.27%)
Oct 02, 2008
3.730
3.890
3.490
3.520
1,062,568
-0.41(-10.43%)
Oct 01, 2008
3.800
4.000
3.570
3.930
362,394
-0.07(-1.75%)
Sep 30, 2008
3.650
4.060
3.520
4.000
390,927
+0.62(+18.34%)
Sep 29, 2008
4.000
4.000
3.280
3.380
691,814
-0.98(-22.48%)
Sep 26, 2008
4.260
4.690
4.050
4.360
646,864
-0.04(-0.91%)
Sep 25, 2008
4.450
4.560
4.310
4.400
245,765
+0.00(+0.00%)
Sep 24, 2008
4.300
4.510
4.270
4.400
287,050
+0.13(+3.04%)
Sep 23, 2008
4.900
4.900
4.160
4.270
506,789
-0.55(-11.41%)
Sep 22, 2008
4.960
5.040
4.630
4.820
331,630
-0.12(-2.43%)
Sep 19, 2008
4.950
4.980
4.700
4.940
641,269
+0.63(+14.62%)
Sep 18, 2008
4.180
4.340
4.000
4.310
283,701
+0.31(+7.75%)
Sep 17, 2008
3.750
4.090
3.740
4.000
832,080
+0.41(+11.42%)
Sep 16, 2008
3.500
3.750
3.250
3.590
649,889
-0.31(-7.95%)
Sep 15, 2008
4.100
4.220
3.840
3.900
422,513
-0.50(-11.36%)
Sep 12, 2008
4.200
4.400
4.060
4.400
329,672
+0.16(+3.77%)
Sep 11, 2008
4.200
4.300
3.880
4.240
186,744
+0.02(+0.47%)
Sep 10, 2008
4.450
4.450
4.130
4.220
317,098
+0.04(+0.96%)
Sep 09, 2008
4.450
4.660
4.130
4.180
424,376
-0.49(-10.49%)
Sep 08, 2008
4.880
4.990
4.600
4.670
197,043
-0.07(-1.48%)
Sep 05, 2008
4.450
4.750
4.300
4.740
458,571
+0.31(+7.00%)
Sep 04, 2008
4.450
4.630
4.380
4.430
531,774
+0.12(+2.78%)
Sep 03, 2008
4.510
4.620
4.310
4.310
512,397
-0.43(-9.07%)
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
.