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, 2018
3.400
3.560
3.370
3.540
867,199
+0.08(+2.31%)
Nov 29, 2018
3.430
3.490
3.390
3.460
655,398
+0.05(+1.47%)
Nov 28, 2018
3.320
3.430
3.310
3.410
694,033
+0.10(+3.02%)
Nov 27, 2018
3.340
3.360
3.250
3.310
408,558
-0.04(-1.19%)
Nov 26, 2018
3.400
3.440
3.340
3.350
555,531
-0.05(-1.47%)
Nov 23, 2018
3.430
3.460
3.270
3.400
415,680
-0.10(-2.86%)
Nov 22, 2018
3.490
3.530
3.390
3.500
53,447
+0.03(+0.86%)
Nov 21, 2018
3.440
3.520
3.400
3.470
1,126,208
+0.07(+2.06%)
Nov 20, 2018
3.470
3.550
3.370
3.400
761,372
-0.15(-4.23%)
Nov 19, 2018
3.630
3.710
3.550
3.550
649,056
-0.12(-3.27%)
Nov 16, 2018
3.710
3.780
3.670
3.670
4,149,416
+0.00(+0.00%)
Nov 15, 2018
3.640
3.770
3.630
3.670
1,075,787
+0.02(+0.55%)
Nov 14, 2018
3.700
3.760
3.610
3.650
616,504
+0.01(+0.27%)
Nov 13, 2018
3.750
3.770
3.580
3.640
705,780
-0.12(-3.19%)
Nov 12, 2018
3.820
3.910
3.740
3.760
746,315
-0.05(-1.31%)
Nov 09, 2018
3.690
3.810
3.630
3.810
560,741
+0.06(+1.60%)
Nov 08, 2018
3.860
3.860
3.750
3.750
518,942
-0.11(-2.85%)
Nov 07, 2018
3.780
3.890
3.780
3.860
808,758
+0.13(+3.49%)
Nov 06, 2018
3.850
3.970
3.670
3.730
1,060,695
-0.10(-2.61%)
Nov 05, 2018
3.900
3.940
3.790
3.830
490,187
-0.02(-0.52%)
Nov 02, 2018
4.450
4.520
3.830
3.850
932,227
-0.20(-4.94%)
Nov 01, 2018
4.050
4.060
3.930
4.050
592,064
+0.02(+0.50%)
Oct 31, 2018
4.010
4.110
3.970
4.030
994,253
+0.06(+1.51%)
Oct 30, 2018
3.830
3.980
3.830
3.970
478,266
+0.02(+0.51%)
Oct 29, 2018
4.080
4.100
3.880
3.950
422,480
-0.14(-3.42%)
Oct 26, 2018
3.910
4.090
3.850
4.090
737,126
+0.14(+3.54%)
Oct 25, 2018
3.990
4.050
3.910
3.950
1,112,975
+0.01(+0.25%)
Oct 24, 2018
4.190
4.230
3.930
3.940
1,455,820
-0.21(-5.06%)
Oct 23, 2018
4.140
4.210
4.050
4.150
1,164,337
-0.10(-2.35%)
Oct 22, 2018
4.310
4.350
4.240
4.250
876,112
-0.09(-2.07%)
Oct 19, 2018
4.470
4.570
4.170
4.340
1,024,395
-0.11(-2.47%)
Oct 18, 2018
4.440
4.500
4.310
4.450
1,541,813
-0.06(-1.33%)
Oct 17, 2018
4.670
4.680
4.420
4.510
2,269,501
-0.16(-3.43%)
Oct 16, 2018
4.500
4.700
4.480
4.670
2,019,872
+0.17(+3.78%)
Oct 15, 2018
4.600
4.700
4.450
4.500
326,827
-0.05(-1.10%)
Oct 12, 2018
4.580
4.610
4.490
4.550
475,045
+0.09(+2.02%)
Oct 11, 2018
4.610
4.680
4.450
4.460
692,368
-0.22(-4.70%)
Oct 10, 2018
4.870
4.870
4.600
4.680
758,856
-0.20(-4.10%)
Oct 09, 2018
4.800
4.970
4.760
4.880
893,522
+0.09(+1.88%)
Oct 05, 2018
4.790
4.790
4.790
0
-0.08(-1.64%)
Oct 04, 2018
5.030
5.040
4.830
4.870
744,516
-0.16(-3.18%)
Oct 03, 2018
4.900
5.060
4.890
5.030
2,273,650
+0.18(+3.71%)
Oct 02, 2018
4.990
5.080
4.830
4.850
1,116,519
-0.10(-2.02%)
Oct 01, 2018
4.960
5.030
4.860
4.950
772,876
+0.03(+0.61%)
Sep 28, 2018
4.940
5.090
4.850
4.920
1,139,058
+0.03(+0.61%)
Sep 27, 2018
4.840
4.950
4.800
4.890
869,350
+0.09(+1.87%)
Sep 26, 2018
4.750
4.820
4.690
4.800
386,952
+0.01(+0.21%)
Sep 25, 2018
4.870
5.090
4.770
4.790
1,153,822
-0.03(-0.62%)
Sep 24, 2018
4.530
4.820
4.510
4.820
1,146,112
+0.37(+8.31%)
Sep 21, 2018
4.420
4.500
4.350
4.450
702,020
+0.06(+1.37%)
Sep 20, 2018
4.420
4.480
4.350
4.390
446,408
-0.03(-0.68%)
Sep 19, 2018
4.420
4.480
4.370
4.420
440,416
+0.01(+0.23%)
Sep 18, 2018
4.510
4.540
4.360
4.410
526,168
-0.06(-1.34%)
Sep 17, 2018
4.590
4.610
4.450
4.470
349,487
-0.12(-2.61%)
Sep 14, 2018
4.550
4.610
4.480
4.590
330,157
+0.05(+1.10%)
Sep 13, 2018
4.570
4.590
4.430
4.540
372,878
-0.07(-1.52%)
Sep 12, 2018
4.450
4.660
4.390
4.610
1,274,430
+0.19(+4.30%)
Sep 11, 2018
4.220
4.440
4.220
4.420
512,366
+0.19(+4.49%)
Sep 10, 2018
4.240
4.290
4.180
4.230
280,450
+0.01(+0.24%)
Sep 07, 2018
4.140
4.230
4.080
4.220
377,725
+0.04(+0.96%)
Sep 06, 2018
4.350
4.370
4.170
4.180
338,638
-0.17(-3.91%)
Sep 05, 2018
4.480
4.500
4.330
4.350
417,479
-0.15(-3.33%)
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
.