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 (%)
Dec 31, 2020
3.638
3.638
3.638
505,972
+0.02(+0.64%)
Dec 30, 2020
3.500
3.720
3.450
3.615
505,972
+0.14(+3.88%)
Dec 29, 2020
3.560
3.560
3.429
3.480
493,015
-0.02(-0.57%)
Dec 28, 2020
3.600
3.774
3.428
3.500
615,863
+0.04(+1.19%)
Dec 24, 2020
3.728
3.728
3.380
3.459
271,810
-0.09(-2.56%)
Dec 23, 2020
3.300
3.550
3.299
3.550
542,304
+0.25(+7.48%)
Dec 22, 2020
3.500
3.500
3.300
3.303
453,822
-0.07(-1.99%)
Dec 21, 2020
3.350
3.400
3.200
3.370
652,861
-0.18(-5.07%)
Dec 18, 2020
3.835
3.835
3.550
3.550
517,980
-0.15(-4.05%)
Dec 17, 2020
3.800
3.800
3.600
3.700
433,702
-0.02(-0.59%)
Dec 16, 2020
3.989
3.989
3.650
3.722
636,802
-0.17(-4.32%)
Dec 15, 2020
3.939
4.080
3.770
3.890
523,417
-0.05(-1.24%)
Dec 14, 2020
4.295
4.564
3.910
3.939
1,302,041
-0.19(-4.62%)
Dec 11, 2020
4.103
4.200
3.705
4.130
1,048,800
+0.23(+5.90%)
Dec 10, 2020
3.600
4.000
3.600
3.900
1,362,559
+0.30(+8.33%)
Dec 09, 2020
3.800
4.000
3.500
3.600
1,018,179
-0.20(-5.26%)
Dec 08, 2020
4.100
4.200
3.600
3.800
4,396,023
+0.75(+24.75%)
Dec 07, 2020
3.248
3.248
3.000
3.046
672,846
-0.05(-1.55%)
Dec 04, 2020
2.900
3.180
2.870
3.094
763,020
+0.39(+14.59%)
Dec 03, 2020
2.900
3.000
2.700
2.700
554,503
-0.20(-6.83%)
Dec 02, 2020
2.750
2.900
2.630
2.898
384,578
+0.10(+3.57%)
Dec 01, 2020
2.825
2.923
2.705
2.798
389,387
-0.03(-0.96%)
Nov 30, 2020
3.046
3.050
2.812
2.825
746,170
-0.22(-7.26%)
Nov 27, 2020
3.000
3.100
2.951
3.046
232,840
-0.03(-0.81%)
Nov 25, 2020
3.100
3.101
2.828
3.071
458,880
-0.11(-3.37%)
Nov 24, 2020
3.600
3.600
2.941
3.178
1,809,118
+0.12(+3.86%)
Nov 23, 2020
2.400
3.067
2.350
3.060
1,218,668
+0.74(+31.95%)
Nov 20, 2020
2.300
2.350
2.230
2.319
183,760
+0.02(+0.83%)
Nov 19, 2020
2.300
2.300
2.200
2.300
162,531
+0.01(+0.44%)
Nov 18, 2020
2.300
2.371
2.253
2.290
412,736
+0.04(+1.60%)
Nov 17, 2020
2.300
2.307
2.164
2.254
343,251
-0.05(-2.00%)
Nov 16, 2020
2.200
2.300
2.200
2.300
406,104
+0.17(+7.88%)
Nov 13, 2020
2.200
2.200
2.100
2.132
198,370
+0.04(+1.81%)
Nov 12, 2020
2.300
2.331
2.071
2.094
216,144
-0.24(-10.21%)
Nov 11, 2020
2.438
2.470
2.320
2.332
318,108
+0.03(+1.26%)
Nov 10, 2020
2.290
2.316
2.136
2.303
270,737
+0.11(+4.87%)
Nov 09, 2020
2.100
2.298
2.014
2.196
504,767
+0.21(+10.41%)
Nov 06, 2020
1.980
2.088
1.930
1.989
182,900
-0.01(-0.55%)
Nov 05, 2020
2.100
2.100
2.000
2.000
156,810
+0.02(+1.06%)
Nov 04, 2020
2.200
2.200
1.937
1.979
152,369
-0.15(-6.83%)
Nov 03, 2020
2.000
2.150
1.999
2.124
242,477
+0.12(+6.20%)
Nov 02, 2020
1.900
2.000
1.900
2.000
155,194
+0.10(+5.26%)
Oct 30, 2020
2.000
2.037
1.852
1.900
128,400
-0.04(-1.91%)
Oct 29, 2020
2.030
2.030
1.810
1.937
136,759
-0.01(-0.67%)
Oct 28, 2020
2.028
2.099
1.802
1.950
382,644
-0.13(-6.11%)
Oct 27, 2020
2.100
2.149
2.044
2.077
123,598
-0.00(-0.10%)
Oct 26, 2020
2.200
2.200
2.036
2.079
151,226
-0.10(-4.50%)
Oct 23, 2020
2.200
2.245
2.152
2.177
190,210
-0.02(-1.00%)
Oct 22, 2020
2.240
2.240
2.155
2.199
144,374
+0.03(+1.52%)
Oct 21, 2020
2.249
2.252
2.152
2.166
102,044
+0.00(+0.09%)
Oct 20, 2020
2.252
2.252
2.123
2.164
115,580
+0.01(+0.23%)
Oct 19, 2020
2.165
2.228
2.146
2.159
121,826
-0.01(-0.28%)
Oct 16, 2020
2.200
2.200
2.114
2.165
148,990
-0.00(-0.14%)
Oct 15, 2020
2.200
2.200
2.140
2.168
98,110
-0.04(-2.03%)
Oct 14, 2020
2.220
2.253
2.165
2.213
149,802
+0.01(+0.36%)
Oct 13, 2020
2.237
2.299
2.180
2.205
220,782
-0.07(-3.16%)
Oct 12, 2020
2.300
2.316
2.220
2.277
408,474
-0.03(-1.51%)
Oct 09, 2020
2.300
2.590
2.277
2.312
1,611,730
+0.05(+2.08%)
Oct 08, 2020
2.251
2.309
2.209
2.265
328,575
+0.03(+1.43%)
Oct 07, 2020
2.271
2.350
2.151
2.233
154,199
-0.04(-1.67%)
Oct 06, 2020
2.300
2.400
2.262
2.271
169,790
-0.04(-1.77%)
Oct 05, 2020
2.336
2.364
2.269
2.312
121,408
+0.02(+0.96%)
Oct 02, 2020
2.230
2.334
2.205
2.290
153,720
+0.01(+0.62%)
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
.