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
)
12.32
-0.30 (-2.38%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Jun 3, 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, 2021
0.9200
0.9300
0.8500
0.8600
1,555,395
-0.10(-10.42%)
Nov 29, 2021
0.9600
0.9600
0.9000
0.9600
676,062
+0.04(+4.35%)
Nov 26, 2021
0.9100
0.9400
0.8900
0.9200
760,070
-0.07(-7.07%)
Nov 25, 2021
0.9900
1.000
0.9800
0.9900
38,123
+0.01(+1.02%)
Nov 24, 2021
0.9600
1.000
0.9400
0.9800
728,459
+0.03(+3.16%)
Nov 23, 2021
0.9700
0.9900
0.9400
0.9500
816,245
+0.00(+0.00%)
Nov 22, 2021
0.9500
0.9900
0.9500
0.9500
837,824
-0.01(-1.04%)
Nov 19, 2021
1.000
1.000
0.9500
0.9600
906,585
-0.06(-5.88%)
Nov 18, 2021
1.020
1.020
1.020
1.020
446,768
+0.00(+0.00%)
Nov 17, 2021
1.050
1.080
1.020
1.020
847,458
-0.05(-4.67%)
Nov 16, 2021
1.080
1.090
1.060
1.070
301,409
-0.01(-0.93%)
Nov 15, 2021
1.080
1.090
1.050
1.080
385,207
-0.02(-1.82%)
Nov 12, 2021
1.070
1.110
1.070
1.100
857,769
-0.01(-0.90%)
Nov 11, 2021
1.050
1.120
1.050
1.110
1,131,390
+0.06(+5.71%)
Nov 10, 2021
1.060
1.050
1,032,618
-0.01(-0.94%)
Nov 09, 2021
1.100
1.100
1.050
1.060
750,506
-0.03(-2.75%)
Nov 08, 2021
1.110
1.110
1.060
1.090
1,279,537
+0.02(+1.87%)
Nov 05, 2021
1.070
1.080
1.030
1.070
608,677
+0.01(+0.94%)
Nov 04, 2021
1.100
1.110
1.040
1.060
876,509
-0.02(-1.85%)
Nov 03, 2021
1.110
1.110
1.050
1.080
909,259
-0.06(-5.26%)
Nov 02, 2021
1.240
1.250
1.110
1.140
2,839,681
-0.10(-8.06%)
Nov 01, 2021
1.160
1.250
1.150
1.240
1,668,771
+0.11(+9.73%)
Oct 29, 2021
1.100
1.150
1.050
1.130
1,101,185
+0.03(+2.73%)
Oct 28, 2021
1.080
1.100
1.050
1.100
825,099
+0.01(+0.92%)
Oct 27, 2021
1.140
1.150
1.090
1.090
472,175
-0.06(-5.22%)
Oct 26, 2021
1.100
1.150
3,340,014
+0.05(+4.55%)
Oct 25, 2021
1.120
1.150
1.080
1.100
973,426
+0.00(+0.00%)
Oct 22, 2021
1.010
1.110
1.000
1.100
2,374,670
+0.08(+7.84%)
Oct 21, 2021
1.050
1.050
1.000
1.020
755,950
-0.04(-3.77%)
Oct 20, 2021
1.050
1.060
1.030
1.060
291,556
+0.00(+0.00%)
Oct 19, 2021
1.050
1.080
1.020
1.060
751,764
+0.01(+0.95%)
Oct 18, 2021
1.090
1.100
1.050
1.050
540,963
-0.02(-1.87%)
Oct 15, 2021
1.110
1.110
1.070
1.070
617,385
-0.01(-0.93%)
Oct 14, 2021
1.130
1.140
1.070
1.080
1,085,151
-0.04(-3.57%)
Oct 13, 2021
1.120
1.130
1.090
1.120
848,515
-0.01(-0.88%)
Oct 12, 2021
1.150
1.160
1.100
1.130
629,051
-0.01(-0.88%)
Oct 08, 2021
1.140
1.140
1.140
0
+0.01(+0.88%)
Oct 07, 2021
1.120
1.160
1.050
1.130
2,154,143
+0.00(+0.00%)
Oct 06, 2021
1.250
1.250
1.100
1.130
2,519,727
-0.10(-8.13%)
Oct 05, 2021
1.070
1.250
1.070
1.230
4,625,837
+0.21(+20.59%)
Oct 04, 2021
0.9900
1.060
0.9700
1.020
1,399,138
+0.07(+7.37%)
Oct 01, 2021
0.9300
0.9700
0.9300
0.9500
813,615
+0.02(+2.15%)
Sep 30, 2021
0.9000
0.9400
0.8800
0.9300
1,100,115
+0.01(+1.09%)
Sep 29, 2021
0.9100
0.9300
0.8800
0.9200
734,376
+0.01(+1.10%)
Sep 28, 2021
0.9500
0.9600
0.9100
0.9100
1,071,442
+0.00(+0.00%)
Sep 27, 2021
0.8900
0.9500
0.8800
0.9100
1,230,880
+0.06(+7.06%)
Sep 24, 2021
0.8000
0.8800
0.8000
0.8500
1,444,621
+0.04(+4.94%)
Sep 23, 2021
0.7700
0.8100
0.7700
0.8100
607,837
+0.05(+6.58%)
Sep 22, 2021
0.7600
0.7700
0.7500
0.7600
147,379
+0.02(+2.70%)
Sep 21, 2021
0.7600
0.7600
0.7200
0.7400
438,424
+0.01(+1.37%)
Sep 20, 2021
0.7000
0.7500
0.7000
0.7300
583,194
-0.07(-8.75%)
Sep 17, 2021
0.7900
0.8000
0.7600
0.8000
706,463
-0.02(-2.44%)
Sep 16, 2021
0.8200
0.8200
0.8000
0.8200
382,195
+0.00(+0.00%)
Sep 15, 2021
0.7900
0.8700
0.7900
0.8200
851,608
+0.05(+6.49%)
Sep 14, 2021
0.8000
0.7600
0.7600
0.7700
763,719
+0.01(+1.32%)
Sep 13, 2021
0.7100
0.7700
0.7100
0.7600
463,489
+0.05(+7.04%)
Sep 10, 2021
0.7300
0.7300
0.7100
0.7100
232,791
+0.00(+0.00%)
Sep 09, 2021
0.7100
0.7200
0.7000
0.7100
135,269
+0.00(+0.00%)
Sep 08, 2021
0.7300
0.7500
0.6900
0.7100
259,737
-0.01(-1.39%)
Sep 07, 2021
0.7300
0.7700
0.7200
0.7200
260,326
-0.02(-2.70%)
Sep 03, 2021
0.7400
0.7400
0.7400
0
+0.05(+7.25%)
Sep 02, 2021
0.6900
0.7100
0.6800
0.6900
1,083,988
+0.01(+1.47%)
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
.