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
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Feb 28, 2011
8.930
9.040
8.840
9.040
455,656
+0.18(+2.03%)
Feb 25, 2011
8.800
8.980
8.730
8.860
650,488
+0.08(+0.91%)
Feb 24, 2011
8.600
8.850
8.600
8.780
266,954
+0.10(+1.15%)
Feb 23, 2011
8.650
8.800
8.590
8.680
373,666
+0.00(+0.00%)
Feb 22, 2011
8.850
8.850
8.560
8.680
436,959
-0.07(-0.80%)
Feb 18, 2011
8.650
8.770
8.620
8.750
580,507
+0.12(+1.39%)
Feb 17, 2011
8.820
8.870
8.600
8.630
730,848
-0.26(-2.92%)
Feb 16, 2011
8.700
8.940
8.600
8.890
1,200,719
+0.29(+3.37%)
Feb 15, 2011
8.790
8.800
8.520
8.600
1,038,280
-0.19(-2.16%)
Feb 14, 2011
8.770
8.850
8.750
8.790
422,627
+0.01(+0.11%)
Feb 11, 2011
8.790
8.850
8.670
8.780
556,591
+0.00(+0.00%)
Feb 10, 2011
8.700
8.830
8.680
8.780
1,041,250
+0.00(+0.00%)
Feb 09, 2011
8.840
8.900
8.670
8.780
706,203
-0.02(-0.23%)
Feb 08, 2011
9.210
9.240
8.790
8.800
1,343,523
-0.37(-4.03%)
Feb 07, 2011
9.010
9.220
8.970
9.170
797,985
+0.25(+2.80%)
Feb 04, 2011
8.670
9.040
8.590
8.920
1,050,427
+0.30(+3.48%)
Feb 03, 2011
8.760
8.770
8.600
8.620
1,133,298
-0.07(-0.81%)
Feb 02, 2011
8.900
8.910
8.680
8.690
524,170
-0.24(-2.69%)
Feb 01, 2011
8.990
9.150
8.750
8.930
1,352,887
-0.06(-0.67%)
Jan 31, 2011
8.560
9.030
8.550
8.990
1,489,433
+0.48(+5.64%)
Jan 28, 2011
8.310
8.550
8.260
8.510
668,733
+0.25(+3.03%)
Jan 27, 2011
8.440
8.450
8.250
8.260
235,310
-0.14(-1.67%)
Jan 26, 2011
8.190
8.410
8.170
8.400
455,301
+0.21(+2.56%)
Jan 25, 2011
8.110
8.280
8.110
8.190
726,369
+0.01(+0.12%)
Jan 24, 2011
8.140
8.250
8.110
8.180
679,157
+0.04(+0.49%)
Jan 21, 2011
8.250
8.250
8.140
8.140
295,381
-0.05(-0.61%)
Jan 20, 2011
8.320
8.320
8.150
8.190
611,085
-0.16(-1.92%)
Jan 19, 2011
8.300
8.380
8.240
8.350
814,134
+0.05(+0.60%)
Jan 18, 2011
8.190
8.360
8.040
8.300
2,325,788
+0.01(+0.12%)
Jan 17, 2011
8.400
8.500
8.250
8.290
51,213
-0.05(-0.60%)
Jan 14, 2011
8.300
8.350
8.270
8.340
203,180
+0.00(+0.00%)
Jan 13, 2011
8.410
8.500
8.300
8.340
333,203
-0.10(-1.18%)
Jan 12, 2011
8.500
8.580
8.350
8.440
210,949
+0.03(+0.36%)
Jan 11, 2011
8.220
8.520
8.160
8.410
557,914
+0.28(+3.44%)
Jan 10, 2011
8.070
8.160
7.990
8.130
229,324
+0.13(+1.63%)
Jan 07, 2011
7.910
8.070
7.910
8.000
166,409
+0.03(+0.38%)
Jan 06, 2011
8.020
8.120
7.950
7.970
309,559
-0.09(-1.12%)
Jan 05, 2011
8.050
8.160
8.000
8.060
478,873
-0.03(-0.37%)
Jan 04, 2011
8.190
8.200
7.890
8.090
534,975
+0.00(+0.00%)
Dec 31, 2010
8.000
8.090
7.960
8.090
178,813
+0.12(+1.51%)
Dec 30, 2010
8.050
8.140
7.950
7.970
372,899
-0.16(-1.97%)
Dec 29, 2010
7.970
8.160
7.970
8.130
195,034
+0.15(+1.88%)
Dec 24, 2010
8.040
8.090
7.980
7.980
43,904
-0.12(-1.48%)
Dec 23, 2010
8.030
8.110
7.960
8.100
349,685
+0.04(+0.50%)
Dec 22, 2010
8.290
8.290
8.010
8.060
673,052
-0.16(-1.95%)
Dec 21, 2010
7.970
8.250
7.960
8.220
433,714
+0.25(+3.14%)
Dec 20, 2010
8.000
8.050
7.940
7.970
532,163
-0.09(-1.12%)
Dec 17, 2010
8.100
8.220
8.050
8.060
576,883
-0.07(-0.86%)
Dec 16, 2010
8.100
8.150
7.890
8.130
461,712
+0.05(+0.62%)
Dec 15, 2010
8.250
8.340
8.060
8.080
630,661
-0.25(-3.00%)
Dec 14, 2010
8.670
8.670
8.270
8.330
658,541
-0.18(-2.12%)
Dec 13, 2010
8.500
8.620
8.460
8.510
637,555
+0.01(+0.12%)
Dec 10, 2010
8.300
8.550
8.250
8.500
1,192,094
+0.22(+2.66%)
Dec 09, 2010
8.050
8.350
8.000
8.280
1,799,612
+0.27(+3.37%)
Dec 08, 2010
8.050
8.120
7.930
8.010
412,897
-0.07(-0.87%)
Dec 07, 2010
7.950
8.180
7.950
8.080
1,020,642
+0.17(+2.15%)
Dec 06, 2010
7.920
7.950
7.820
7.910
318,465
+0.03(+0.38%)
Dec 03, 2010
7.670
7.880
7.670
7.880
279,195
+0.12(+1.55%)
Dec 02, 2010
7.670
7.790
7.660
7.760
374,137
+0.12(+1.57%)
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
.