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
)
12.62
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2018
3.310
3.390
3.200
3.200
1,210,928
-0.16(-4.76%)
Feb 27, 2018
3.430
3.480
3.360
3.360
472,288
-0.07(-2.04%)
Feb 26, 2018
3.500
3.510
3.430
3.430
428,381
-0.06(-1.72%)
Feb 23, 2018
3.370
3.500
3.340
3.490
588,382
+0.14(+4.18%)
Feb 22, 2018
3.330
3.420
3.330
3.350
721,489
+0.05(+1.52%)
Feb 21, 2018
3.300
3.410
3.290
3.300
885,450
-0.01(-0.30%)
Feb 20, 2018
3.310
3.370
3.290
3.310
363,459
+0.01(+0.30%)
Feb 16, 2018
3.300
3.300
3.300
0
+0.07(+2.17%)
Feb 15, 2018
3.250
3.280
3.180
3.230
425,818
-0.02(-0.62%)
Feb 14, 2018
3.140
3.280
3.140
3.250
1,131,890
+0.08(+2.52%)
Feb 13, 2018
3.170
502,881
-0.07(-2.16%)
Feb 12, 2018
3.160
3.240
3.160
3.240
488,803
+0.12(+3.85%)
Feb 09, 2018
3.060
3.140
3.010
3.120
1,139,753
+0.03(+0.97%)
Feb 08, 2018
3.220
3.280
3.090
3.090
1,181,509
-0.13(-4.04%)
Feb 07, 2018
3.400
3.400
3.185
3.220
1,008,505
-0.17(-5.01%)
Feb 06, 2018
3.270
3.510
3.270
3.390
1,271,579
+0.04(+1.19%)
Feb 05, 2018
3.360
3.430
3.310
3.350
828,220
-0.04(-1.18%)
Feb 02, 2018
3.430
3.490
3.375
3.390
368,591
-0.07(-2.02%)
Feb 01, 2018
3.530
3.400
3.460
788,909
+0.06(+1.76%)
Jan 31, 2018
3.460
3.490
3.340
3.400
618,373
-0.08(-2.30%)
Jan 30, 2018
3.520
3.560
3.510
3.480
548,708
-0.09(-2.52%)
Jan 29, 2018
3.530
3.590
3.470
3.570
447,909
+0.00(+0.00%)
Jan 26, 2018
3.500
3.630
3.470
3.570
836,449
+0.09(+2.59%)
Jan 25, 2018
3.570
3.570
3.460
3.480
330,654
-0.07(-1.97%)
Jan 24, 2018
3.460
3.570
3.450
3.550
531,988
+0.09(+2.60%)
Jan 23, 2018
3.480
3.500
3.450
3.460
395,292
+0.01(+0.29%)
Jan 22, 2018
3.530
3.530
3.440
3.450
350,804
-0.08(-2.27%)
Jan 19, 2018
3.460
3.550
3.370
3.530
677,636
+0.04(+1.15%)
Jan 18, 2018
3.550
3.590
3.470
3.490
690,221
-0.06(-1.69%)
Jan 17, 2018
3.490
3.610
3.490
3.550
1,948,114
+0.05(+1.43%)
Jan 16, 2018
3.680
3.680
3.450
3.500
889,541
-0.19(-5.15%)
Jan 15, 2018
3.720
3.720
3.670
3.690
168,993
-0.01(-0.27%)
Jan 12, 2018
3.660
3.720
3.650
3.700
372,279
+0.04(+1.09%)
Jan 11, 2018
3.680
3.740
3.650
3.660
849,317
+0.01(+0.27%)
Jan 10, 2018
3.620
3.740
3.620
3.650
1,790,000
+0.05(+1.39%)
Jan 09, 2018
3.560
3.630
3.545
3.600
670,007
+0.05(+1.41%)
Jan 08, 2018
3.530
3.570
3.490
3.550
485,675
-0.01(-0.28%)
Jan 05, 2018
3.560
3.570
3.475
3.560
522,734
-0.04(-1.11%)
Jan 04, 2018
3.680
3.690
3.530
3.600
532,556
-0.06(-1.64%)
Jan 03, 2018
3.510
3.710
3.480
3.660
1,489,304
+0.16(+4.57%)
Jan 02, 2018
3.430
3.525
3.420
3.500
1,305,657
+0.09(+2.64%)
Dec 29, 2017
3.410
3.410
3.410
0
+0.00(+0.00%)
Dec 28, 2017
3.460
3.470
3.410
3.410
673,034
-0.06(-1.73%)
Dec 27, 2017
3.500
3.530
3.460
3.470
438,494
-0.02(-0.57%)
Dec 22, 2017
3.420
3.520
3.360
3.490
1,138,080
+0.07(+2.05%)
Dec 21, 2017
3.380
3.420
3.350
3.420
1,611,030
+0.08(+2.40%)
Dec 20, 2017
3.100
3.455
3.080
3.340
2,451,929
+0.25(+8.09%)
Dec 19, 2017
2.970
3.090
2.955
3.090
1,141,834
+0.14(+4.75%)
Dec 18, 2017
2.960
3.020
2.940
2.950
698,944
+0.04(+1.37%)
Dec 15, 2017
2.950
2.990
2.910
2.910
971,582
-0.02(-0.68%)
Dec 14, 2017
2.960
3.050
2.930
2.930
851,937
-0.06(-2.01%)
Dec 13, 2017
2.980
3.020
2.980
2.990
546,676
+0.03(+1.01%)
Dec 12, 2017
3.050
3.050
2.920
2.960
1,439,570
+0.04(+1.37%)
Dec 11, 2017
2.830
2.920
2.830
2.920
567,435
+0.09(+3.18%)
Dec 08, 2017
2.820
2.860
2.800
2.830
431,457
+0.05(+1.80%)
Dec 07, 2017
2.700
2.780
2.700
2.780
208,689
+0.06(+2.21%)
Dec 06, 2017
2.850
2.850
2.720
2.720
567,838
-0.15(-5.23%)
Dec 05, 2017
2.840
2.880
2.820
2.870
302,728
+0.02(+0.70%)
Dec 04, 2017
2.890
2.970
2.850
2.850
506,027
-0.08(-2.73%)
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
.