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
(NY:
GTE
)
9.230
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2023
6.400
6.590
6.220
6.340
324,345
+0.02(+0.32%)
Nov 29, 2023
6.430
6.518
6.320
6.320
253,684
-0.07(-1.10%)
Nov 28, 2023
6.290
6.410
6.200
6.390
261,693
+0.09(+1.43%)
Nov 27, 2023
6.310
6.370
6.215
6.300
188,897
-0.10(-1.56%)
Nov 24, 2023
6.180
6.400
6.180
6.400
193,842
+0.20(+3.23%)
Nov 22, 2023
6.110
6.240
6.050
6.200
358,094
-0.07(-1.12%)
Nov 21, 2023
6.260
6.360
6.215
6.270
233,581
-0.07(-1.10%)
Nov 20, 2023
6.500
6.560
6.300
6.340
323,642
-0.06(-0.94%)
Nov 17, 2023
6.180
6.495
6.170
6.400
502,355
+0.36(+5.96%)
Nov 16, 2023
6.150
6.165
5.950
6.040
580,022
-0.18(-2.89%)
Nov 15, 2023
6.370
6.448
6.165
6.220
414,238
-0.23(-3.57%)
Nov 14, 2023
6.250
6.460
6.250
6.450
235,826
+0.31(+5.05%)
Nov 13, 2023
6.200
6.300
6.120
6.140
278,464
-0.07(-1.13%)
Nov 10, 2023
6.190
6.280
6.040
6.210
243,681
+0.12(+1.97%)
Nov 09, 2023
6.230
6.440
6.040
6.090
580,402
+0.01(+0.16%)
Nov 08, 2023
6.210
6.310
6.050
6.080
420,643
-0.23(-3.65%)
Nov 07, 2023
6.700
6.700
6.270
6.310
547,646
-0.52(-7.61%)
Nov 06, 2023
6.960
7.020
6.790
6.830
268,020
-0.11(-1.59%)
Nov 03, 2023
7.080
7.170
6.810
6.940
571,705
-0.12(-1.70%)
Nov 02, 2023
6.630
7.090
6.620
7.060
1,126,997
+0.55(+8.45%)
Nov 01, 2023
6.470
6.800
6.360
6.510
747,618
+0.39(+6.37%)
Oct 31, 2023
6.090
6.290
5.970
6.120
269,503
+0.05(+0.82%)
Oct 30, 2023
6.200
6.330
5.970
6.070
280,945
-0.11(-1.78%)
Oct 27, 2023
6.120
6.210
5.970
6.180
325,448
+0.14(+2.32%)
Oct 26, 2023
6.200
6.200
5.970
6.040
454,343
-0.24(-3.82%)
Oct 25, 2023
6.060
6.320
6.040
6.280
300,808
+0.14(+2.28%)
Oct 24, 2023
6.150
6.190
5.980
6.140
344,903
-0.01(-0.16%)
Oct 23, 2023
6.390
6.510
6.140
6.150
366,328
-0.40(-6.11%)
Oct 20, 2023
6.630
6.700
6.490
6.550
375,295
-0.14(-2.09%)
Oct 19, 2023
6.810
6.810
6.619
6.690
265,591
-0.09(-1.33%)
Oct 18, 2023
6.940
6.940
6.700
6.780
349,400
-0.10(-1.45%)
Oct 17, 2023
6.640
6.960
6.610
6.880
269,768
+0.17(+2.53%)
Oct 16, 2023
6.820
6.820
6.575
6.710
266,935
-0.06(-0.89%)
Oct 13, 2023
6.730
6.955
6.680
6.770
505,079
+0.22(+3.36%)
Oct 12, 2023
6.800
6.800
6.450
6.550
197,336
-0.16(-2.38%)
Oct 11, 2023
6.760
6.790
6.560
6.710
191,179
-0.10(-1.47%)
Oct 10, 2023
6.550
6.840
6.550
6.810
426,046
+0.33(+5.09%)
Oct 09, 2023
6.330
6.710
6.300
6.480
548,199
+0.39(+6.40%)
Oct 06, 2023
6.020
6.161
5.890
6.090
231,736
+0.12(+2.01%)
Oct 05, 2023
5.910
6.120
5.890
5.970
358,840
-0.07(-1.16%)
Oct 04, 2023
6.430
6.435
5.910
6.040
599,281
-0.51(-7.79%)
Oct 03, 2023
6.350
6.550
6.300
6.550
268,313
+0.09(+1.39%)
Oct 02, 2023
6.890
6.900
6.310
6.460
451,030
-0.48(-6.92%)
Sep 29, 2023
7.120
7.210
6.875
6.940
369,803
-0.11(-1.56%)
Sep 28, 2023
7.010
7.140
6.938
7.050
401,895
+0.01(+0.14%)
Sep 27, 2023
6.600
7.040
6.580
7.040
526,083
+0.61(+9.49%)
Sep 26, 2023
6.500
6.620
6.380
6.430
272,968
-0.16(-2.43%)
Sep 25, 2023
6.430
6.610
6.540
6.590
210,381
+0.10(+1.54%)
Sep 22, 2023
6.570
6.690
6.480
6.490
244,558
+0.03(+0.46%)
Sep 21, 2023
6.700
6.740
6.420
6.460
275,506
-0.25(-3.73%)
Sep 20, 2023
6.640
6.880
6.640
6.710
277,015
+0.01(+0.15%)
Sep 19, 2023
6.860
7.030
6.660
6.700
475,287
-0.01(-0.15%)
Sep 18, 2023
6.580
6.810
6.500
6.710
299,588
+0.14(+2.13%)
Sep 15, 2023
6.690
6.730
6.550
6.570
216,463
-0.12(-1.79%)
Sep 14, 2023
6.440
6.710
6.435
6.690
287,076
+0.37(+5.85%)
Sep 13, 2023
6.460
6.500
6.240
6.320
222,673
-0.11(-1.71%)
Sep 12, 2023
6.280
6.490
6.280
6.430
284,277
+0.21(+3.38%)
Sep 11, 2023
6.340
6.440
6.190
6.220
224,522
-0.11(-1.74%)
Sep 08, 2023
6.400
6.400
6.280
6.330
266,697
+0.00(+0.00%)
Sep 07, 2023
6.560
6.640
6.330
6.330
171,136
-0.26(-3.95%)
Sep 06, 2023
6.600
6.700
6.510
6.590
180,733
+0.01(+0.15%)
Sep 05, 2023
6.500
6.810
6.500
6.580
357,588
+0.04(+0.61%)
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
.