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 (%)
Mar 31, 2009
3.280
3.220
3.210
3.220
420,055
+0.01(+0.31%)
Mar 30, 2009
3.300
3.610
3.180
3.210
317,217
-0.31(-8.81%)
Mar 26, 2009
3.500
3.550
3.490
3.520
534,411
+0.03(+0.86%)
Mar 25, 2009
3.590
3.610
3.490
3.490
628,100
-0.11(-3.06%)
Mar 24, 2009
3.510
3.680
3.600
3.600
404,202
-0.08(-2.17%)
Mar 23, 2009
3.550
3.680
3.580
3.680
689,236
+0.37(+11.18%)
Mar 20, 2009
3.310
3.600
3.310
3.310
433,386
-0.29(-8.06%)
Mar 19, 2009
3.600
3.600
3.600
0
+0.10(+2.86%)
Mar 18, 2009
3.500
3.580
3.440
3.500
402,550
-0.08(-2.23%)
Mar 17, 2009
3.350
3.580
3.390
3.580
398,683
+0.19(+5.60%)
Mar 16, 2009
3.250
3.480
3.230
3.390
757,010
+0.08(+2.42%)
Mar 13, 2009
3.500
3.500
3.210
3.310
570,676
-0.07(-2.07%)
Mar 12, 2009
3.180
3.420
3.160
3.380
410,707
+0.23(+7.30%)
Mar 11, 2009
3.250
3.360
3.140
3.150
310,072
-0.12(-3.67%)
Mar 10, 2009
3.140
3.270
3.140
3.270
515,744
+0.19(+6.17%)
Mar 09, 2009
2.960
3.200
2.950
3.080
369,169
+0.14(+4.76%)
Mar 06, 2009
2.830
2.990
2.800
2.940
537,073
+0.03(+1.03%)
Mar 05, 2009
2.960
2.960
2.820
2.910
488,488
-0.06(-2.02%)
Mar 04, 2009
2.950
3.040
2.900
2.970
877,787
+0.28(+10.41%)
Mar 02, 2009
2.820
2.880
2.630
2.690
360,952
-0.28(-9.43%)
Feb 27, 2009
3.030
3.110
2.890
2.970
301,725
-0.10(-3.26%)
Feb 26, 2009
2.900
3.210
2.900
3.070
673,665
+0.32(+11.64%)
Feb 25, 2009
2.960
2.960
2.720
2.750
400,756
-0.11(-3.85%)
Feb 24, 2009
2.700
2.860
2.510
2.860
965,510
+0.14(+5.15%)
Feb 23, 2009
2.980
3.000
2.720
2.720
545,211
-0.09(-3.20%)
Feb 20, 2009
3.190
3.190
2.790
2.810
780,485
-0.40(-12.46%)
Feb 19, 2009
3.150
3.260
3.110
3.210
226,131
+0.14(+4.56%)
Feb 18, 2009
3.250
3.340
3.070
3.070
361,493
-0.18(-5.54%)
Feb 17, 2009
3.400
3.540
3.200
3.250
320,722
-0.27(-7.67%)
Feb 13, 2009
3.400
3.600
3.350
3.520
230,785
+0.05(+1.44%)
Feb 12, 2009
3.410
3.470
3.250
3.470
404,620
+0.05(+1.46%)
Feb 11, 2009
3.500
3.610
3.400
3.420
790,206
-0.04(-1.16%)
Feb 10, 2009
3.800
3.800
3.370
3.460
1,320,864
-0.25(-6.74%)
Feb 09, 2009
4.180
4.180
3.660
3.710
1,640,338
-0.53(-12.50%)
Feb 06, 2009
3.970
4.290
3.920
4.240
1,085,559
+0.28(+7.07%)
Feb 05, 2009
3.880
4.070
3.780
3.960
880,907
+0.08(+2.06%)
Feb 04, 2009
3.850
4.100
3.740
3.880
694,285
+0.04(+1.04%)
Feb 03, 2009
3.540
3.900
3.540
3.840
781,875
+0.34(+9.71%)
Feb 02, 2009
3.550
3.550
3.350
3.500
304,284
+0.09(+2.64%)
Jan 30, 2009
3.500
3.530
3.390
3.410
394,262
-0.07(-2.01%)
Jan 29, 2009
3.390
3.490
3.330
3.480
230,601
+0.08(+2.35%)
Jan 28, 2009
3.340
3.410
3.290
3.400
340,435
+0.13(+3.98%)
Jan 27, 2009
3.250
3.300
3.230
3.270
180,392
-0.06(-1.80%)
Jan 26, 2009
3.290
3.350
3.180
3.330
459,083
+0.15(+4.72%)
Jan 23, 2009
3.160
3.300
3.100
3.180
113,263
-0.08(-2.45%)
Jan 22, 2009
3.250
3.310
3.100
3.260
352,792
+0.00(+0.00%)
Jan 21, 2009
3.270
3.300
3.130
3.260
484,118
+0.04(+1.24%)
Jan 20, 2009
3.440
3.450
3.200
3.220
299,816
-0.18(-5.29%)
Jan 19, 2009
3.400
3.440
3.360
3.400
57,862
-0.05(-1.45%)
Jan 16, 2009
3.400
3.480
3.270
3.450
316,922
+0.05(+1.47%)
Jan 15, 2009
3.370
3.430
3.150
3.400
433,798
+0.03(+0.89%)
Jan 14, 2009
3.550
3.560
3.300
3.370
264,571
-0.20(-5.60%)
Jan 13, 2009
3.500
3.580
3.300
3.570
334,005
+0.21(+6.25%)
Jan 12, 2009
3.430
3.660
3.330
3.360
761,964
-0.11(-3.17%)
Jan 09, 2009
3.570
3.590
3.380
3.470
830,591
-0.02(-0.57%)
Jan 08, 2009
3.400
3.560
3.300
3.490
657,637
+0.12(+3.56%)
Jan 07, 2009
3.700
3.700
3.360
3.370
702,403
-0.34(-9.16%)
Jan 06, 2009
3.750
3.940
3.690
3.710
1,216,547
+0.09(+2.49%)
Jan 05, 2009
3.450
3.700
3.380
3.620
503,066
+0.27(+8.06%)
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
.