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
)
8.690
-0.190 (-2.14%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Mar 28, 2024
7.020
7.195
7.020
7.140
277,634
+0.13(+1.85%)
Mar 27, 2024
6.880
7.030
6.880
7.010
202,624
+0.07(+1.01%)
Mar 26, 2024
6.900
7.090
6.885
6.940
413,464
+0.06(+0.87%)
Mar 25, 2024
6.630
6.920
6.615
6.880
373,943
+0.25(+3.77%)
Mar 22, 2024
6.660
6.685
6.580
6.630
233,054
-0.02(-0.30%)
Mar 21, 2024
6.570
6.740
6.510
6.650
416,654
+0.09(+1.37%)
Mar 20, 2024
6.430
6.590
6.410
6.560
424,878
+0.03(+0.46%)
Mar 19, 2024
6.430
6.540
6.410
6.530
479,402
+0.12(+1.87%)
Mar 18, 2024
6.260
6.520
6.220
6.410
615,196
+0.16(+2.56%)
Mar 15, 2024
6.160
6.265
6.050
6.250
596,016
+0.11(+1.79%)
Mar 14, 2024
6.130
6.190
6.020
6.140
311,999
+0.04(+0.66%)
Mar 13, 2024
5.900
6.160
5.850
6.100
772,314
+0.34(+5.90%)
Mar 12, 2024
5.780
5.900
5.686
5.760
350,052
-0.07(-1.20%)
Mar 11, 2024
5.720
5.850
5.700
5.830
327,261
+0.10(+1.75%)
Mar 08, 2024
5.760
5.840
5.700
5.730
228,121
-0.03(-0.52%)
Mar 07, 2024
5.550
5.780
5.550
5.760
489,746
+0.17(+3.04%)
Mar 06, 2024
5.550
5.710
5.520
5.590
444,780
+0.15(+2.76%)
Mar 05, 2024
5.350
5.530
5.350
5.440
278,806
+0.06(+1.12%)
Mar 04, 2024
5.580
5.580
5.380
5.380
254,410
-0.20(-3.58%)
Mar 01, 2024
5.390
5.699
5.390
5.580
459,993
+0.23(+4.30%)
Feb 29, 2024
5.280
5.350
5.230
5.350
470,522
+0.09(+1.71%)
Feb 28, 2024
5.380
5.495
5.240
5.260
233,472
-0.13(-2.41%)
Feb 27, 2024
5.330
5.480
5.330
5.390
239,049
+0.07(+1.32%)
Feb 26, 2024
5.470
5.530
5.320
5.320
185,985
-0.14(-2.56%)
Feb 23, 2024
5.550
5.580
5.405
5.460
392,702
-0.19(-3.36%)
Feb 22, 2024
5.530
5.720
5.400
5.650
661,182
+0.13(+2.36%)
Feb 21, 2024
5.150
5.620
5.120
5.520
777,970
+0.37(+7.18%)
Feb 20, 2024
5.310
5.310
5.010
5.150
839,251
-0.12(-2.28%)
Feb 16, 2024
5.350
5.350
5.225
5.270
224,873
-0.07(-1.31%)
Feb 15, 2024
5.080
5.375
5.080
5.340
543,846
+0.32(+6.37%)
Feb 14, 2024
5.100
5.160
5.011
5.020
281,970
-0.02(-0.40%)
Feb 13, 2024
5.200
5.200
5.010
5.040
472,990
-0.25(-4.73%)
Feb 12, 2024
5.190
5.375
5.190
5.290
323,869
+0.10(+1.93%)
Feb 09, 2024
5.190
5.264
5.075
5.190
376,236
-0.01(-0.19%)
Feb 08, 2024
4.990
5.250
4.970
5.200
358,705
+0.22(+4.42%)
Feb 07, 2024
4.990
5.065
4.940
4.980
306,191
+0.04(+0.81%)
Feb 06, 2024
4.860
5.045
4.850
4.940
458,205
+0.08(+1.65%)
Feb 05, 2024
5.030
5.050
4.850
4.860
422,492
-0.23(-4.52%)
Feb 02, 2024
5.400
5.426
5.090
5.090
547,002
-0.35(-6.43%)
Feb 01, 2024
5.660
5.780
5.440
5.440
366,699
-0.14(-2.51%)
Jan 31, 2024
5.550
5.860
5.430
5.580
865,863
+0.04(+0.72%)
Jan 30, 2024
5.340
5.600
5.340
5.540
397,720
+0.11(+2.03%)
Jan 29, 2024
5.390
5.440
5.260
5.430
391,480
+0.03(+0.56%)
Jan 26, 2024
5.210
5.400
5.180
5.400
504,483
+0.19(+3.65%)
Jan 25, 2024
5.260
5.260
5.060
5.210
449,484
+0.04(+0.77%)
Jan 24, 2024
4.990
5.290
4.980
5.170
895,450
+0.23(+4.66%)
Jan 23, 2024
4.890
5.050
4.890
4.940
274,162
-0.03(-0.60%)
Jan 22, 2024
4.810
4.985
4.750
4.970
390,330
+0.11(+2.26%)
Jan 19, 2024
4.840
4.860
4.720
4.860
302,082
+0.03(+0.62%)
Jan 18, 2024
4.880
4.880
4.760
4.830
345,872
-0.05(-1.02%)
Jan 17, 2024
4.900
4.965
4.780
4.880
442,605
-0.16(-3.17%)
Jan 16, 2024
5.100
5.145
5.010
5.040
326,019
-0.08(-1.56%)
Jan 12, 2024
5.250
5.255
5.100
5.120
327,025
-0.01(-0.19%)
Jan 11, 2024
5.230
5.230
5.105
5.130
304,257
-0.05(-0.97%)
Jan 10, 2024
5.310
5.340
5.160
5.180
272,289
-0.10(-1.89%)
Jan 09, 2024
5.540
5.550
5.280
5.280
293,842
-0.27(-4.86%)
Jan 08, 2024
5.500
5.585
5.410
5.550
318,563
-0.11(-1.94%)
Jan 05, 2024
5.450
5.670
5.435
5.660
368,118
+0.24(+4.43%)
Jan 04, 2024
5.610
5.630
5.395
5.420
481,391
-0.20(-3.56%)
Jan 03, 2024
5.610
5.720
5.520
5.620
482,525
-0.02(-0.35%)
Jan 02, 2024
5.660
5.785
5.600
5.640
302,748
+0.00(+0.00%)
Dec 29, 2023
5.700
5.700
5.590
5.640
355,334
-0.02(-0.35%)
Dec 28, 2023
5.710
5.770
5.660
5.660
298,121
-0.12(-2.08%)
Dec 27, 2023
5.880
5.880
5.700
5.780
388,862
-0.08(-1.37%)
Dec 26, 2023
5.820
5.890
5.815
5.860
337,792
+0.09(+1.56%)
Dec 22, 2023
5.850
5.900
5.720
5.770
325,515
-0.07(-1.20%)
Dec 21, 2023
5.800
5.910
5.790
5.840
325,096
+0.09(+1.57%)
Dec 20, 2023
5.920
5.980
5.730
5.750
644,384
-0.16(-2.71%)
Dec 19, 2023
5.810
5.910
5.760
5.910
395,712
+0.13(+2.25%)
Dec 18, 2023
5.860
5.960
5.780
5.780
283,452
+0.02(+0.35%)
Dec 15, 2023
5.900
5.900
5.700
5.760
358,594
-0.12(-2.04%)
Dec 14, 2023
5.800
5.975
5.765
5.880
366,433
+0.17(+2.98%)
Dec 13, 2023
5.510
5.710
5.410
5.710
434,646
+0.19(+3.44%)
Dec 12, 2023
5.670
5.670
5.465
5.520
351,303
-0.23(-4.00%)
Dec 11, 2023
5.840
5.855
5.710
5.750
273,401
-0.14(-2.38%)
Dec 08, 2023
5.840
5.910
5.800
5.890
176,654
+0.09(+1.55%)
Dec 07, 2023
5.900
5.910
5.735
5.800
280,531
-0.08(-1.36%)
Dec 06, 2023
6.030
6.100
5.830
5.880
420,678
-0.20(-3.29%)
Dec 05, 2023
6.180
6.220
6.040
6.080
338,438
-0.10(-1.62%)
Dec 04, 2023
6.370
6.370
6.180
6.180
318,330
-0.25(-3.89%)
Dec 01, 2023
6.320
6.550
6.250
6.430
329,202
+0.09(+1.42%)
Nov 30, 2023
6.400
6.590
6.220
6.340
324,345
+0.02(+0.32%)
Nov 29, 2023
6.430
6.518
6.320
6.320
253,684
-0.07(-1.10%)
Nov 28, 2023
6.290
6.410
6.200
6.390
261,693
+0.09(+1.43%)
Nov 27, 2023
6.310
6.370
6.215
6.300
188,897
-0.10(-1.56%)
Nov 24, 2023
6.180
6.400
6.180
6.400
193,842
+0.20(+3.23%)
Nov 22, 2023
6.110
6.240
6.050
6.200
358,094
-0.07(-1.12%)
Nov 21, 2023
6.260
6.360
6.215
6.270
233,581
-0.07(-1.10%)
Nov 20, 2023
6.500
6.560
6.300
6.340
323,642
-0.06(-0.94%)
Nov 17, 2023
6.180
6.495
6.170
6.400
502,355
+0.36(+5.96%)
Nov 16, 2023
6.150
6.165
5.950
6.040
580,022
-0.18(-2.89%)
Nov 15, 2023
6.370
6.448
6.165
6.220
414,238
-0.23(-3.57%)
Nov 14, 2023
6.250
6.460
6.250
6.450
235,826
+0.31(+5.05%)
Nov 13, 2023
6.200
6.300
6.120
6.140
278,464
-0.07(-1.13%)
Nov 10, 2023
6.190
6.280
6.040
6.210
243,681
+0.12(+1.97%)
Nov 09, 2023
6.230
6.440
6.040
6.090
580,402
+0.01(+0.16%)
Nov 08, 2023
6.210
6.310
6.050
6.080
420,643
-0.23(-3.65%)
Nov 07, 2023
6.700
6.700
6.270
6.310
547,646
-0.52(-7.61%)
Nov 06, 2023
6.960
7.020
6.790
6.830
268,020
-0.11(-1.59%)
Nov 03, 2023
7.080
7.170
6.810
6.940
571,705
-0.12(-1.70%)
Nov 02, 2023
6.630
7.090
6.620
7.060
1,126,997
+0.55(+8.45%)
Nov 01, 2023
6.470
6.800
6.360
6.510
747,618
+0.39(+6.37%)
Oct 31, 2023
6.090
6.290
5.970
6.120
269,503
+0.05(+0.82%)
Oct 30, 2023
6.200
6.330
5.970
6.070
280,945
-0.11(-1.78%)
Oct 27, 2023
6.120
6.210
5.970
6.180
325,448
+0.14(+2.32%)
Oct 26, 2023
6.200
6.200
5.970
6.040
454,343
-0.24(-3.82%)
Oct 25, 2023
6.060
6.320
6.040
6.280
300,808
+0.14(+2.28%)
Oct 24, 2023
6.150
6.190
5.980
6.140
344,903
-0.01(-0.16%)
Oct 23, 2023
6.390
6.510
6.140
6.150
366,328
-0.40(-6.11%)
Oct 20, 2023
6.630
6.700
6.490
6.550
375,295
-0.14(-2.09%)
Oct 19, 2023
6.810
6.810
6.619
6.690
265,591
-0.09(-1.33%)
Oct 18, 2023
6.940
6.940
6.700
6.780
349,400
-0.10(-1.45%)
Oct 17, 2023
6.640
6.960
6.610
6.880
269,768
+0.17(+2.53%)
Oct 16, 2023
6.820
6.820
6.575
6.710
266,935
-0.06(-0.89%)
Oct 13, 2023
6.730
6.955
6.680
6.770
505,079
+0.22(+3.36%)
Oct 12, 2023
6.800
6.800
6.450
6.550
197,336
-0.16(-2.38%)
Oct 11, 2023
6.760
6.790
6.560
6.710
191,179
-0.10(-1.47%)
Oct 10, 2023
6.550
6.840
6.550
6.810
426,046
+0.33(+5.09%)
Oct 09, 2023
6.330
6.710
6.300
6.480
548,199
+0.39(+6.40%)
Oct 06, 2023
6.020
6.161
5.890
6.090
231,736
+0.12(+2.01%)
Oct 05, 2023
5.910
6.120
5.890
5.970
358,840
-0.07(-1.16%)
Oct 04, 2023
6.430
6.435
5.910
6.040
599,281
-0.51(-7.79%)
Oct 03, 2023
6.350
6.550
6.300
6.550
268,313
+0.09(+1.39%)
Oct 02, 2023
6.890
6.900
6.310
6.460
451,030
-0.48(-6.92%)
Sep 29, 2023
7.120
7.210
6.875
6.940
369,803
-0.11(-1.56%)
Sep 28, 2023
7.010
7.140
6.938
7.050
401,895
+0.01(+0.14%)
Sep 27, 2023
6.600
7.040
6.580
7.040
526,083
+0.61(+9.49%)
Sep 26, 2023
6.500
6.620
6.380
6.430
272,968
-0.16(-2.43%)
Sep 25, 2023
6.430
6.610
6.540
6.590
210,381
+0.10(+1.54%)
Sep 22, 2023
6.570
6.690
6.480
6.490
244,558
+0.03(+0.46%)
Sep 21, 2023
6.700
6.740
6.420
6.460
275,506
-0.25(-3.73%)
Sep 20, 2023
6.640
6.880
6.640
6.710
277,015
+0.01(+0.15%)
Sep 19, 2023
6.860
7.030
6.660
6.700
475,287
-0.01(-0.15%)
Sep 18, 2023
6.580
6.810
6.500
6.710
299,588
+0.14(+2.13%)
Sep 15, 2023
6.690
6.730
6.550
6.570
216,463
-0.12(-1.79%)
Sep 14, 2023
6.440
6.710
6.435
6.690
287,076
+0.37(+5.85%)
Sep 13, 2023
6.460
6.500
6.240
6.320
222,673
-0.11(-1.71%)
Sep 12, 2023
6.280
6.490
6.280
6.430
284,277
+0.21(+3.38%)
Sep 11, 2023
6.340
6.440
6.190
6.220
224,522
-0.11(-1.74%)
Sep 08, 2023
6.400
6.400
6.280
6.330
266,697
+0.00(+0.00%)
Sep 07, 2023
6.560
6.640
6.330
6.330
171,136
-0.26(-3.95%)
Sep 06, 2023
6.600
6.700
6.510
6.590
180,733
+0.01(+0.15%)
Sep 05, 2023
6.500
6.810
6.500
6.580
357,588
+0.04(+0.61%)
Sep 01, 2023
6.560
6.700
6.490
6.540
427,005
+0.12(+1.87%)
Aug 31, 2023
6.440
6.610
6.385
6.420
227,799
+0.06(+0.94%)
Aug 30, 2023
6.220
6.490
6.210
6.360
252,319
+0.16(+2.58%)
Aug 29, 2023
6.130
6.220
6.060
6.200
180,627
+0.02(+0.32%)
Aug 28, 2023
6.110
6.315
6.110
6.180
176,840
+0.10(+1.64%)
Aug 25, 2023
6.170
6.260
6.060
6.080
140,997
-0.03(-0.49%)
Aug 24, 2023
6.220
6.240
6.090
6.110
166,181
-0.17(-2.71%)
Aug 23, 2023
6.200
6.330
6.070
6.280
327,113
-0.05(-0.79%)
Aug 22, 2023
6.400
6.400
6.243
6.330
220,037
-0.10(-1.56%)
Aug 21, 2023
6.590
6.660
6.320
6.430
223,359
-0.09(-1.38%)
Aug 18, 2023
6.490
6.595
6.420
6.520
328,405
+0.00(+0.00%)
Aug 17, 2023
6.290
6.530
6.290
6.520
426,446
+0.20(+3.16%)
Aug 16, 2023
6.450
6.640
6.270
6.320
283,319
-0.18(-2.77%)
Aug 15, 2023
6.620
6.690
6.430
6.500
237,559
-0.19(-2.84%)
Aug 14, 2023
6.720
6.745
6.550
6.690
290,872
-0.16(-2.34%)
Aug 11, 2023
6.780
6.917
6.780
6.850
209,531
+0.03(+0.44%)
Aug 10, 2023
7.010
7.030
6.770
6.820
194,355
-0.10(-1.45%)
Aug 09, 2023
6.930
7.170
6.890
6.920
358,398
+0.03(+0.44%)
Aug 08, 2023
6.570
6.900
6.440
6.890
348,306
+0.16(+2.38%)
Aug 07, 2023
6.770
6.900
6.640
6.730
196,248
-0.09(-1.32%)
Aug 04, 2023
6.690
6.952
6.690
6.820
339,925
+0.16(+2.40%)
Aug 03, 2023
6.550
6.850
6.450
6.660
567,309
+0.07(+1.06%)
Aug 02, 2023
6.700
6.790
6.260
6.590
885,790
-0.39(-5.59%)
Aug 01, 2023
7.120
7.160
6.800
6.980
440,576
-0.11(-1.55%)
Jul 31, 2023
6.980
7.250
6.970
7.090
419,781
+0.20(+2.90%)
Jul 28, 2023
6.710
6.930
6.600
6.890
410,520
+0.20(+2.99%)
Jul 27, 2023
6.800
7.020
6.590
6.690
549,676
-0.01(-0.15%)
Jul 26, 2023
6.630
6.740
6.520
6.700
305,489
+0.02(+0.30%)
Jul 25, 2023
6.830
6.830
6.580
6.680
362,677
-0.14(-2.05%)
Jul 24, 2023
6.490
6.913
6.490
6.820
400,732
+0.35(+5.41%)
Jul 21, 2023
6.350
6.500
6.190
6.470
386,264
+0.14(+2.21%)
Jul 20, 2023
6.500
6.500
6.215
6.330
278,356
-0.10(-1.56%)
Jul 19, 2023
6.340
6.540
6.290
6.430
502,878
+0.13(+2.06%)
Jul 18, 2023
5.940
6.410
5.940
6.300
478,558
+0.34(+5.70%)
Jul 17, 2023
5.660
6.045
5.630
5.960
446,021
+0.23(+4.01%)
Jul 14, 2023
6.070
6.070
5.700
5.730
564,363
-0.38(-6.22%)
Jul 13, 2023
5.660
6.160
5.660
6.110
1,230,417
+0.47(+8.33%)
Jul 12, 2023
5.820
5.820
5.615
5.640
535,025
-0.06(-1.05%)
Jul 11, 2023
5.390
5.770
5.340
5.700
902,170
+0.33(+6.15%)
Jul 10, 2023
5.250
5.380
5.125
5.370
707,911
+0.14(+2.68%)
Jul 07, 2023
4.880
5.320
4.880
5.230
774,465
+0.34(+6.95%)
Jul 06, 2023
5.010
5.070
4.700
4.890
629,661
-0.20(-3.93%)
Jul 05, 2023
5.090
5.160
5.010
5.090
338,791
+0.06(+1.19%)
Jul 03, 2023
4.910
5.095
4.910
5.030
227,100
+0.12(+2.44%)
Jun 30, 2023
4.980
4.980
4.830
4.910
382,932
+0.04(+0.82%)
Jun 29, 2023
4.670
5.010
4.670
4.870
530,549
+0.14(+2.96%)
Jun 28, 2023
4.770
4.770
4.620
4.730
508,514
-0.04(-0.84%)
Jun 27, 2023
4.850
4.850
4.730
4.770
365,648
-0.10(-2.05%)
Jun 26, 2023
4.870
5.019
4.850
4.870
242,361
+0.04(+0.83%)
Jun 23, 2023
4.840
4.910
4.720
4.830
376,973
-0.11(-2.23%)
Jun 22, 2023
5.110
5.130
4.870
4.940
544,597
-0.28(-5.36%)
Jun 21, 2023
5.200
5.340
5.167
5.220
325,196
-0.01(-0.19%)
Jun 20, 2023
5.400
5.400
5.190
5.230
399,172
-0.25(-4.56%)
Jun 16, 2023
5.400
5.490
5.294
5.480
604,909
+0.07(+1.29%)
Jun 15, 2023
5.360
5.530
5.360
5.410
379,823
-0.86(-13.72%)
May 08, 2023
6.350
6.550
6.260
6.270
603,118
+0.04(+0.64%)
May 05, 2023
6.130
6.560
6.130
6.230
723,200
+0.19(+3.08%)
May 04, 2023
6.045
6.453
6.000
6.044
475,808
-0.56(-8.42%)
May 03, 2023
7.450
7.450
6.400
6.600
715,289
-1.03(-13.50%)
May 02, 2023
7.800
7.802
7.400
7.630
210,192
-0.37(-4.57%)
May 01, 2023
7.904
8.019
7.730
7.995
161,193
-0.02(-0.24%)
Apr 28, 2023
7.600
8.050
7.512
8.014
141,095
+0.40(+5.29%)
Apr 27, 2023
7.774
7.997
7.500
7.611
207,388
-0.19(-2.42%)
Apr 26, 2023
8.200
8.250
7.301
7.800
367,120
-0.39(-4.73%)
Apr 25, 2023
8.788
8.795
8.100
8.187
205,237
-0.64(-7.23%)
Apr 24, 2023
8.500
8.848
8.450
8.825
99,366
+0.22(+2.62%)
Apr 21, 2023
8.700
8.795
8.470
8.600
73,918
+0.03(+0.36%)
Apr 20, 2023
8.800
8.838
8.505
8.569
140,502
-0.33(-3.72%)
Apr 19, 2023
9.100
9.105
8.732
8.900
150,203
-0.23(-2.52%)
Apr 18, 2023
9.200
9.388
9.030
9.130
168,782
-0.07(-0.81%)
Apr 17, 2023
9.226
9.299
9.027
9.205
90,014
+0.02(+0.26%)
Apr 14, 2023
9.331
9.393
9.101
9.181
189,005
-0.18(-1.94%)
Apr 13, 2023
9.213
9.490
9.200
9.363
103,779
+0.12(+1.25%)
Apr 12, 2023
9.088
9.490
9.088
9.247
206,905
+0.35(+3.90%)
Apr 11, 2023
8.973
9.200
8.900
8.900
167,507
-0.10(-1.11%)
Apr 10, 2023
8.900
9.197
8.850
9.000
113,251
+0.00(+0.00%)
Apr 06, 2023
9.100
9.209
8.880
9.000
115,146
-0.15(-1.64%)
Apr 05, 2023
9.354
9.437
9.021
9.150
133,755
-0.25(-2.66%)
Apr 04, 2023
9.600
9.699
9.080
9.400
217,730
-0.25(-2.59%)
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
.