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 30, 2012
5.690
5.690
5.600
5.660
576,340
+0.05(+0.89%)
Nov 29, 2012
5.670
5.740
5.595
5.610
4,173,902
-0.08(-1.41%)
Nov 28, 2012
5.470
5.700
5.470
5.690
643,373
+0.24(+4.40%)
Nov 27, 2012
5.500
5.570
5.450
5.450
402,427
-0.08(-1.45%)
Nov 26, 2012
5.580
5.600
5.500
5.530
208,760
-0.02(-0.36%)
Nov 24, 2012
5.540
5.630
5.530
5.550
498,335
+0.00(+0.00%)
Nov 23, 2012
5.540
5.630
5.530
5.550
498,335
-0.03(-0.54%)
Nov 22, 2012
5.520
5.580
5.480
5.580
25,081
+0.06(+1.09%)
Nov 21, 2012
5.550
5.570
5.440
5.520
842,765
-0.08(-1.43%)
Nov 20, 2012
5.740
5.740
5.535
5.600
546,325
-0.07(-1.23%)
Nov 19, 2012
5.690
5.750
5.560
5.670
3,356,484
+0.04(+0.71%)
Nov 16, 2012
5.780
5.780
5.500
5.630
1,275,085
-0.01(-0.18%)
Nov 15, 2012
5.600
5.660
5.490
5.640
843,169
+0.11(+1.99%)
Nov 14, 2012
5.650
5.650
5.500
5.530
2,021,430
-0.13(-2.30%)
Nov 13, 2012
5.560
5.790
5.560
5.660
1,137,288
-0.08(-1.39%)
Nov 12, 2012
5.630
6.040
5.560
5.740
2,671,258
+0.17(+3.05%)
Nov 09, 2012
5.350
5.570
5.320
5.570
3,239,730
+0.22(+4.11%)
Nov 08, 2012
5.120
5.360
5.100
5.350
1,131,855
+0.28(+5.52%)
Nov 07, 2012
5.000
5.190
4.950
5.070
2,969,091
+0.20(+4.11%)
Nov 06, 2012
4.950
4.975
4.810
4.870
364,791
-0.06(-1.32%)
Nov 05, 2012
5.030
5.030
4.880
4.935
200,220
-0.06(-1.10%)
Nov 02, 2012
4.950
5.070
4.930
4.990
358,956
-0.06(-1.19%)
Nov 01, 2012
4.980
5.050
4.930
5.050
466,838
+0.02(+0.40%)
Oct 31, 2012
4.930
5.050
4.930
5.030
178,262
+0.10(+2.03%)
Oct 30, 2012
5.000
5.060
4.920
4.930
410,367
-0.18(-3.52%)
Oct 29, 2012
4.900
5.110
4.890
5.110
103,199
+0.22(+4.50%)
Oct 26, 2012
4.960
5.000
4.870
4.890
242,838
-0.08(-1.61%)
Oct 25, 2012
5.000
5.040
4.950
4.970
283,322
-0.04(-0.80%)
Oct 24, 2012
5.050
5.050
4.810
5.010
471,826
+0.05(+1.01%)
Oct 23, 2012
5.140
5.140
4.920
4.960
296,448
-0.34(-6.42%)
Oct 19, 2012
5.210
5.360
5.210
5.300
547,404
+0.10(+1.92%)
Oct 18, 2012
5.160
5.250
5.140
5.200
663,753
+0.06(+1.17%)
Oct 17, 2012
5.160
5.210
5.130
5.140
587,767
-0.01(-0.19%)
Oct 16, 2012
5.060
5.180
5.040
5.150
457,024
+0.15(+3.00%)
Oct 15, 2012
5.040
5.100
4.900
5.000
153,643
-0.06(-1.19%)
Oct 12, 2012
5.180
5.190
5.040
5.060
127,353
-0.14(-2.69%)
Oct 11, 2012
5.080
5.260
5.080
5.200
525,916
+0.16(+3.17%)
Oct 10, 2012
5.020
5.090
5.020
5.040
331,939
-0.04(-0.79%)
Oct 09, 2012
5.000
5.080
4.960
5.080
79,920
+0.09(+1.80%)
Oct 05, 2012
4.990
4.990
4.990
0
+0.01(+0.20%)
Oct 04, 2012
5.030
5.040
4.960
4.980
115,211
+0.00(+0.00%)
Oct 03, 2012
5.000
5.010
4.900
4.980
186,672
-0.06(-1.19%)
Oct 02, 2012
5.070
5.130
5.010
5.040
274,008
-0.05(-0.98%)
Oct 01, 2012
5.100
5.170
5.060
5.090
172,979
+0.01(+0.20%)
Sep 28, 2012
5.050
5.080
4.970
5.080
79,944
+0.04(+0.79%)
Sep 27, 2012
4.980
5.070
4.910
5.040
680,091
+0.15(+3.07%)
Sep 26, 2012
4.850
4.960
4.820
4.890
321,752
-0.06(-1.21%)
Sep 25, 2012
5.100
5.140
4.950
4.950
419,040
-0.15(-2.94%)
Sep 24, 2012
5.050
5.150
5.030
5.100
343,227
-0.03(-0.58%)
Sep 21, 2012
5.200
5.260
5.120
5.130
469,673
-0.06(-1.16%)
Sep 20, 2012
5.060
5.200
5.040
5.190
655,661
+0.10(+1.96%)
Sep 19, 2012
5.120
5.280
5.030
5.090
708,748
-0.15(-2.86%)
Sep 18, 2012
5.200
5.330
5.170
5.240
495,898
-0.02(-0.38%)
Sep 17, 2012
5.440
5.440
5.230
5.260
350,180
-0.09(-1.68%)
Sep 14, 2012
5.200
5.570
5.200
5.350
782,771
+0.08(+1.52%)
Sep 13, 2012
5.040
5.330
4.920
5.270
929,650
+0.20(+3.94%)
Sep 12, 2012
5.100
5.100
5.050
5.070
338,313
-0.01(-0.20%)
Sep 11, 2012
5.090
5.120
5.010
5.080
744,136
-0.01(-0.20%)
Sep 10, 2012
4.920
5.100
4.900
5.090
330,094
+0.18(+3.67%)
Sep 07, 2012
4.640
4.940
4.640
4.910
403,703
+0.27(+5.82%)
Sep 06, 2012
4.620
4.660
4.600
4.640
207,159
+0.02(+0.43%)
Sep 05, 2012
4.550
4.630
4.550
4.620
274,026
+0.09(+1.99%)
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
.