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
UNCHANGED
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 29, 2024
7.150
7.250
7.110
7.250
60,723
+0.10(+1.40%)
Feb 28, 2024
7.390
7.450
7.120
7.150
25,510
-0.17(-2.32%)
Feb 27, 2024
7.240
7.400
7.230
7.320
32,069
+0.10(+1.39%)
Feb 26, 2024
7.500
7.500
7.200
7.220
33,596
-0.18(-2.43%)
Feb 23, 2024
7.410
7.520
7.280
7.400
27,168
-0.17(-2.25%)
Feb 22, 2024
7.360
7.720
7.330
7.570
39,804
+0.07(+0.93%)
Feb 21, 2024
7.020
7.590
7.010
7.500
155,696
+0.53(+7.60%)
Feb 20, 2024
7.130
7.140
6.780
6.970
85,848
-0.17(-2.38%)
Feb 16, 2024
7.140
0
-0.01(-0.14%)
Feb 15, 2024
6.900
7.240
6.870
7.150
65,040
+0.35(+5.15%)
Feb 14, 2024
6.850
7.000
6.800
6.800
50,933
-0.03(-0.44%)
Feb 13, 2024
6.950
6.970
6.810
6.830
60,223
-0.26(-3.67%)
Feb 12, 2024
7.020
7.220
6.990
7.090
57,360
+0.14(+2.01%)
Feb 09, 2024
6.990
7.070
6.840
6.950
29,826
-0.01(-0.14%)
Feb 08, 2024
6.660
7.060
6.660
6.960
62,557
+0.23(+3.42%)
Feb 07, 2024
6.710
6.820
6.640
6.730
35,173
+0.03(+0.45%)
Feb 06, 2024
6.590
6.800
6.560
6.700
40,074
+0.08(+1.21%)
Feb 05, 2024
6.840
6.840
6.570
6.620
47,431
-0.29(-4.20%)
Feb 02, 2024
7.250
7.250
6.870
6.910
46,720
-0.38(-5.21%)
Feb 01, 2024
7.600
7.770
7.290
7.290
32,137
-0.25(-3.32%)
Jan 31, 2024
7.410
7.850
7.280
7.540
86,211
+0.10(+1.34%)
Jan 30, 2024
7.200
7.490
7.190
7.440
32,750
+0.20(+2.76%)
Jan 29, 2024
7.220
7.290
7.080
7.240
26,864
-0.03(-0.41%)
Jan 26, 2024
6.980
7.270
6.980
7.270
90,893
+0.26(+3.71%)
Jan 25, 2024
7.150
7.150
6.820
7.010
50,628
+0.03(+0.43%)
Jan 24, 2024
6.690
7.130
6.690
6.980
118,781
+0.33(+4.96%)
Jan 23, 2024
6.710
6.790
6.610
6.650
32,323
-0.01(-0.15%)
Jan 22, 2024
6.440
6.700
6.400
6.660
49,440
+0.18(+2.78%)
Jan 19, 2024
6.490
6.520
6.360
6.480
54,601
-0.02(-0.31%)
Jan 18, 2024
6.530
6.530
6.430
6.500
58,866
-0.05(-0.76%)
Jan 17, 2024
6.650
6.700
6.500
6.550
41,879
-0.21(-3.11%)
Jan 16, 2024
6.940
6.940
6.760
6.760
53,742
-0.19(-2.73%)
Jan 15, 2024
6.820
7.030
6.780
6.950
18,656
+0.07(+1.02%)
Jan 12, 2024
6.950
7.010
6.830
6.880
65,925
+0.02(+0.29%)
Jan 11, 2024
6.920
6.960
6.840
6.860
67,793
-0.08(-1.15%)
Jan 10, 2024
7.100
7.130
6.910
6.940
56,407
-0.15(-2.12%)
Jan 09, 2024
7.450
7.450
7.090
7.090
97,503
-0.30(-4.06%)
Jan 08, 2024
7.480
7.480
7.250
7.390
41,545
-0.15(-1.99%)
Jan 05, 2024
7.330
7.550
7.270
7.540
50,196
+0.29(+4.00%)
Jan 04, 2024
7.500
7.500
7.220
7.250
49,924
-0.26(-3.46%)
Jan 03, 2024
7.450
7.630
7.370
7.510
82,338
+0.02(+0.27%)
Jan 02, 2024
7.510
7.690
7.470
7.490
29,684
+0.05(+0.67%)
Dec 29, 2023
7.440
0
-0.05(-0.67%)
Dec 28, 2023
7.570
7.620
7.490
7.490
44,690
-0.08(-1.06%)
Dec 27, 2023
7.600
7.650
7.530
7.570
53,058
-0.04(-0.53%)
Dec 22, 2023
7.610
0
-0.15(-1.93%)
Dec 21, 2023
7.820
7.880
7.710
7.760
47,944
+0.12(+1.57%)
Dec 20, 2023
7.970
7.980
7.640
7.640
46,692
-0.21(-2.68%)
Dec 19, 2023
7.830
7.880
7.780
7.850
28,862
+0.12(+1.55%)
Dec 18, 2023
7.820
7.990
7.730
7.730
29,393
-0.01(-0.13%)
Dec 15, 2023
7.900
7.900
7.640
7.740
36,891
-0.16(-2.03%)
Dec 14, 2023
7.750
8.020
7.700
7.900
40,367
+0.22(+2.86%)
Dec 13, 2023
7.460
7.680
7.350
7.680
47,108
+0.18(+2.40%)
Dec 12, 2023
7.700
7.700
7.450
7.500
67,950
-0.26(-3.35%)
Dec 11, 2023
7.900
7.940
7.760
7.760
35,032
-0.23(-2.88%)
Dec 08, 2023
7.980
8.020
7.890
7.990
31,414
+0.11(+1.40%)
Dec 07, 2023
7.980
8.030
7.820
7.880
29,795
-0.08(-1.01%)
Dec 06, 2023
8.200
8.260
7.950
7.960
65,553
-0.29(-3.52%)
Dec 05, 2023
8.400
8.440
8.210
8.250
45,324
-0.16(-1.90%)
Dec 04, 2023
8.690
8.690
8.380
8.410
49,152
-0.26(-3.00%)
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
.