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
)
12.84
+0.21 (+1.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2013
6.200
6.340
6.180
6.210
536,660
+0.07(+1.14%)
Feb 27, 2013
6.100
6.270
6.100
6.140
537,915
+0.04(+0.66%)
Feb 26, 2013
6.150
6.290
5.980
6.100
968,829
-0.15(-2.40%)
Feb 22, 2013
6.000
6.260
5.950
6.250
1,512,756
+0.31(+5.22%)
Feb 21, 2013
5.880
5.950
5.710
5.940
2,078,535
+0.34(+6.07%)
Feb 20, 2013
5.710
5.750
5.590
5.600
622,057
-0.09(-1.58%)
Feb 19, 2013
5.780
5.800
5.660
5.690
783,658
-0.10(-1.73%)
Feb 15, 2013
5.790
5.790
5.790
0
-0.05(-0.86%)
Feb 14, 2013
5.900
5.920
5.840
5.840
726,251
-0.09(-1.52%)
Feb 13, 2013
5.950
5.980
5.860
5.930
921,545
-0.02(-0.34%)
Feb 12, 2013
5.670
5.990
5.660
5.950
2,166,840
+0.41(+7.40%)
Feb 11, 2013
5.500
5.580
5.490
5.540
141,328
-0.01(-0.18%)
Feb 08, 2013
5.480
5.570
5.480
5.550
210,731
+0.02(+0.36%)
Feb 07, 2013
5.550
5.550
5.410
5.530
359,482
+0.00(+0.00%)
Feb 06, 2013
5.500
5.530
5.430
5.530
379,555
+0.16(+2.98%)
Feb 04, 2013
5.350
5.420
5.280
5.370
939,259
+0.03(+0.56%)
Feb 01, 2013
5.350
5.350
5.270
5.340
301,898
+0.02(+0.38%)
Jan 31, 2013
5.140
5.400
5.140
5.320
657,735
+0.07(+1.33%)
Jan 30, 2013
5.250
5.400
5.210
5.250
915,379
-0.07(-1.32%)
Jan 29, 2013
5.200
5.320
5.110
5.320
769,260
+0.14(+2.70%)
Jan 28, 2013
5.220
5.220
5.120
5.180
951,569
-0.02(-0.38%)
Jan 25, 2013
5.100
5.200
5.000
5.200
1,741,039
+0.19(+3.79%)
Jan 24, 2013
5.160
5.200
4.960
5.010
3,944,653
-0.17(-3.28%)
Jan 23, 2013
5.280
5.340
5.130
5.180
793,833
-0.15(-2.81%)
Jan 22, 2013
5.190
5.350
5.190
5.330
864,601
+0.10(+1.91%)
Jan 21, 2013
5.310
5.340
5.220
5.230
79,754
-0.08(-1.51%)
Jan 18, 2013
5.500
5.500
5.310
5.310
407,263
-0.10(-1.85%)
Jan 17, 2013
5.360
5.460
5.350
5.410
306,990
+0.03(+0.56%)
Jan 16, 2013
5.500
5.500
5.370
5.380
106,111
-0.09(-1.65%)
Jan 15, 2013
5.460
5.540
5.430
5.470
240,792
-0.03(-0.55%)
Jan 14, 2013
5.400
5.510
5.380
5.500
420,901
+0.12(+2.23%)
Jan 11, 2013
5.500
5.510
5.320
5.380
722,452
-0.05(-0.92%)
Jan 10, 2013
5.470
5.470
5.340
5.430
877,556
+0.00(+0.00%)
Jan 09, 2013
5.510
5.510
5.390
5.430
293,603
-0.03(-0.55%)
Jan 08, 2013
5.600
5.600
5.420
5.460
589,320
-0.14(-2.50%)
Jan 07, 2013
5.700
5.720
5.550
5.600
1,059,772
-0.05(-0.88%)
Jan 04, 2013
5.520
5.670
5.520
5.650
382,141
+0.10(+1.80%)
Jan 03, 2013
5.650
5.650
5.530
5.550
480,381
-0.05(-0.89%)
Jan 02, 2013
5.590
5.610
5.490
5.600
1,093,603
+0.11(+2.00%)
Dec 31, 2012
5.490
5.490
5.490
0
+0.03(+0.55%)
Dec 28, 2012
5.490
5.490
5.360
5.460
137,481
+0.04(+0.74%)
Dec 27, 2012
5.520
5.520
5.360
5.420
362,974
-0.03(-0.55%)
Dec 24, 2012
5.450
5.450
5.450
0
-0.04(-0.73%)
Dec 21, 2012
5.430
5.560
5.430
5.490
639,384
-0.09(-1.61%)
Dec 20, 2012
5.610
5.640
5.500
5.580
948,716
-0.07(-1.24%)
Dec 19, 2012
5.790
5.790
5.630
5.650
610,945
-0.11(-1.91%)
Dec 18, 2012
5.750
5.930
5.730
5.760
1,460,129
-0.07(-1.20%)
Dec 17, 2012
5.790
5.840
5.750
5.830
1,321,367
+0.03(+0.52%)
Dec 14, 2012
5.710
5.840
5.630
5.800
1,783,605
-0.01(-0.17%)
Dec 13, 2012
5.580
5.880
5.580
5.810
2,851,019
+0.18(+3.20%)
Dec 12, 2012
5.610
5.670
5.510
5.630
1,663,000
+0.09(+1.62%)
Dec 11, 2012
5.480
5.550
5.430
5.540
1,989,452
+0.11(+2.03%)
Dec 10, 2012
5.650
5.650
5.400
5.430
765,181
-0.17(-3.04%)
Dec 07, 2012
5.650
5.650
5.540
5.600
560,688
+0.00(+0.00%)
Dec 06, 2012
5.570
5.650
5.570
5.600
2,656,658
-0.03(-0.53%)
Dec 05, 2012
5.560
5.650
5.540
5.630
4,634,805
+0.08(+1.44%)
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
.