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
)
12.63
+0.51 (+4.21%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 30, 2011
4.820
4.940
4.810
4.920
695,013
+0.11(+2.29%)
Dec 29, 2011
4.740
4.830
4.730
4.810
454,368
+0.07(+1.48%)
Dec 28, 2011
4.820
4.820
4.690
4.740
578,124
-0.01(-0.21%)
Dec 23, 2011
4.700
4.750
4.750
4.750
241,953
+0.02(+0.42%)
Dec 21, 2011
4.720
4.770
4.660
4.730
775,880
-0.01(-0.21%)
Dec 20, 2011
4.670
4.840
4.670
4.740
1,739,402
+0.15(+3.27%)
Dec 19, 2011
4.780
4.780
4.500
4.590
1,818,168
-0.11(-2.34%)
Dec 16, 2011
4.750
4.850
4.670
4.700
3,084,333
-0.01(-0.21%)
Dec 15, 2011
4.750
4.810
4.500
4.710
4,143,507
-0.04(-0.84%)
Dec 14, 2011
5.000
5.000
4.640
4.750
1,443,674
-0.31(-6.13%)
Dec 13, 2011
5.150
5.300
5.050
5.060
486,189
-0.09(-1.75%)
Dec 12, 2011
5.250
5.260
5.110
5.150
314,399
-0.15(-2.83%)
Dec 09, 2011
5.350
5.480
5.270
5.300
915,999
-0.05(-0.93%)
Dec 08, 2011
5.560
5.560
5.330
5.350
356,918
-0.24(-4.29%)
Dec 07, 2011
5.650
5.650
5.500
5.590
358,212
-0.01(-0.18%)
Dec 06, 2011
5.700
5.700
5.580
5.600
693,410
-0.11(-1.93%)
Dec 05, 2011
5.870
5.900
5.680
5.710
1,404,115
-0.12(-2.06%)
Dec 02, 2011
6.160
6.200
5.670
5.830
2,445,456
-0.46(-7.31%)
Dec 01, 2011
6.440
6.480
6.220
6.290
170,248
-0.20(-3.08%)
Nov 30, 2011
6.270
6.580
6.270
6.490
573,055
+0.35(+5.70%)
Nov 29, 2011
5.980
6.150
5.980
6.140
231,181
+0.13(+2.16%)
Nov 28, 2011
5.730
6.040
5.690
6.010
446,303
+0.45(+8.09%)
Nov 25, 2011
5.610
5.810
5.540
5.560
185,892
-0.09(-1.59%)
Nov 24, 2011
5.850
5.860
5.650
5.650
55,396
-0.13(-2.25%)
Nov 23, 2011
5.940
6.070
5.770
5.780
196,587
-0.16(-2.69%)
Nov 22, 2011
6.080
6.080
5.910
5.940
299,738
-0.09(-1.49%)
Nov 21, 2011
6.080
6.140
5.970
6.030
613,035
-0.21(-3.37%)
Nov 18, 2011
6.160
6.320
6.160
6.240
427,559
+0.10(+1.63%)
Nov 17, 2011
6.180
6.270
6.090
6.140
354,208
-0.07(-1.13%)
Nov 16, 2011
6.370
6.380
6.210
6.210
558,335
-0.14(-2.20%)
Nov 15, 2011
6.470
6.470
6.330
6.350
2,380,245
-0.11(-1.70%)
Nov 14, 2011
6.410
6.500
6.400
6.460
153,013
+0.01(+0.16%)
Nov 11, 2011
6.480
6.600
6.410
6.450
465,303
+0.03(+0.47%)
Nov 10, 2011
6.300
6.500
6.290
6.420
319,238
+0.12(+1.90%)
Nov 09, 2011
6.400
6.580
6.290
6.300
607,084
-0.13(-2.02%)
Nov 08, 2011
6.340
6.500
6.220
6.430
1,068,937
+0.20(+3.21%)
Nov 07, 2011
6.120
6.250
6.120
6.230
129,552
+0.00(+0.00%)
Nov 04, 2011
6.270
6.320
6.110
6.230
210,713
-0.05(-0.80%)
Nov 03, 2011
6.230
6.280
6.050
6.280
153,381
+0.16(+2.61%)
Nov 02, 2011
6.190
6.190
6.020
6.120
196,553
+0.10(+1.66%)
Nov 01, 2011
5.940
6.180
5.780
6.020
498,619
-0.09(-1.47%)
Oct 31, 2011
6.320
6.350
6.100
6.110
212,661
-0.33(-5.12%)
Oct 28, 2011
6.450
6.450
6.240
6.440
395,851
+0.02(+0.31%)
Oct 27, 2011
6.650
6.650
6.340
6.420
475,211
+0.14(+2.23%)
Oct 26, 2011
6.340
6.400
6.150
6.280
209,930
+0.00(+0.00%)
Oct 25, 2011
6.360
6.540
6.220
6.280
487,667
-0.05(-0.79%)
Oct 24, 2011
6.200
6.380
6.180
6.330
894,738
+0.16(+2.59%)
Oct 21, 2011
6.210
6.250
6.030
6.170
575,464
+0.10(+1.65%)
Oct 20, 2011
6.030
6.190
5.940
6.070
328,332
-0.08(-1.30%)
Oct 19, 2011
6.220
6.320
5.960
6.150
877,436
-0.13(-2.07%)
Oct 18, 2011
5.880
6.280
5.810
6.280
523,574
+0.39(+6.62%)
Oct 17, 2011
5.960
6.000
5.780
5.890
554,875
-0.17(-2.81%)
Oct 14, 2011
5.910
6.100
5.880
6.060
352,977
+0.26(+4.48%)
Oct 13, 2011
5.800
5.840
5.560
5.800
508,672
+0.03(+0.52%)
Oct 12, 2011
5.430
5.920
5.430
5.770
881,117
+0.42(+7.85%)
Oct 11, 2011
5.120
5.440
5.120
5.350
322,042
+0.35(+7.00%)
Oct 07, 2011
5.140
5.180
4.970
5.000
147,788
-0.11(-2.15%)
Oct 06, 2011
4.940
5.240
4.930
5.110
849,476
+0.18(+3.65%)
Oct 05, 2011
4.800
5.080
4.760
4.930
498,304
+0.13(+2.71%)
Oct 04, 2011
4.500
4.800
4.450
4.800
538,839
+0.13(+2.78%)
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
.