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, 2010
6.020
6.080
6.000
6.000
517,036
-0.02(-0.33%)
Mar 30, 2010
6.050
6.130
6.000
6.020
2,279,723
-0.03(-0.50%)
Mar 29, 2010
6.050
6.050
6.010
6.050
875,928
+0.04(+0.67%)
Mar 26, 2010
5.830
6.020
5.830
6.010
1,208,358
+0.16(+2.74%)
Mar 25, 2010
5.800
5.970
5.800
5.850
1,219,377
+0.02(+0.34%)
Mar 24, 2010
5.750
5.850
5.700
5.830
526,720
+0.00(+0.00%)
Mar 23, 2010
5.560
5.880
5.500
5.830
1,083,251
+0.30(+5.42%)
Mar 22, 2010
5.610
5.650
5.440
5.530
2,127,777
-0.14(-2.47%)
Mar 19, 2010
5.920
5.920
5.560
5.670
1,465,664
-0.28(-4.71%)
Mar 18, 2010
6.040
6.040
5.900
5.950
1,063,606
-0.09(-1.49%)
Mar 17, 2010
5.890
6.050
5.860
6.040
1,132,617
+0.16(+2.72%)
Mar 16, 2010
6.000
6.050
5.810
5.880
1,105,029
-0.06(-1.01%)
Mar 15, 2010
6.070
5.950
5.920
5.940
620,819
-0.13(-2.14%)
Mar 12, 2010
6.080
6.080
6.010
6.070
375,503
+0.03(+0.50%)
Mar 11, 2010
6.060
6.150
5.930
6.040
727,961
-0.07(-1.15%)
Mar 10, 2010
6.020
6.130
6.020
6.110
823,929
+0.06(+0.99%)
Mar 09, 2010
6.030
6.120
5.990
6.050
695,535
-0.04(-0.66%)
Mar 08, 2010
6.170
6.200
6.090
6.090
975,305
-0.06(-0.98%)
Mar 05, 2010
6.090
6.170
6.060
6.150
1,075,441
+0.10(+1.65%)
Mar 04, 2010
6.060
6.090
5.900
6.050
1,529,454
-0.04(-0.66%)
Mar 03, 2010
6.100
6.160
6.020
6.090
4,522,378
-0.04(-0.65%)
Mar 02, 2010
6.150
6.370
6.110
6.130
2,306,650
-0.02(-0.33%)
Mar 01, 2010
5.800
6.150
5.800
6.150
1,428,155
+0.35(+6.03%)
Feb 26, 2010
5.890
5.900
5.750
5.800
1,743,389
-0.02(-0.34%)
Feb 25, 2010
5.670
5.830
5.610
5.820
657,535
+0.03(+0.52%)
Feb 24, 2010
5.570
5.830
5.510
5.790
1,360,832
+0.27(+4.89%)
Feb 23, 2010
5.710
5.740
5.520
5.520
370,862
-0.19(-3.33%)
Feb 22, 2010
5.700
5.780
5.670
5.710
1,087,526
+0.09(+1.60%)
Feb 19, 2010
5.550
5.670
5.500
5.620
267,421
+0.09(+1.63%)
Feb 18, 2010
5.530
5.610
5.490
5.530
1,214,703
-0.03(-0.54%)
Feb 17, 2010
5.840
5.850
5.560
5.560
1,130,767
-0.28(-4.79%)
Feb 16, 2010
5.750
5.890
5.700
5.840
1,166,082
+0.17(+3.00%)
Feb 12, 2010
5.670
5.670
5.670
0
+0.03(+0.53%)
Feb 11, 2010
5.440
5.710
5.300
5.640
1,224,380
+0.23(+4.25%)
Feb 10, 2010
5.400
5.470
5.290
5.410
527,751
+0.01(+0.19%)
Feb 09, 2010
5.400
5.480
5.350
5.400
1,171,082
+0.09(+1.69%)
Feb 08, 2010
5.180
5.430
5.120
5.310
1,177,515
+0.14(+2.71%)
Feb 05, 2010
5.000
5.170
4.950
5.170
1,658,771
+0.14(+2.78%)
Feb 04, 2010
5.080
5.200
4.920
5.030
1,744,439
-0.14(-2.71%)
Feb 03, 2010
5.140
5.220
5.140
5.170
456,016
-0.02(-0.39%)
Feb 02, 2010
5.230
5.240
5.150
5.190
544,860
-0.03(-0.57%)
Feb 01, 2010
5.200
5.300
5.140
5.220
390,665
-0.01(-0.19%)
Jan 29, 2010
5.200
5.400
5.200
5.230
1,210,040
+0.03(+0.58%)
Jan 28, 2010
5.390
5.400
5.110
5.200
879,463
-0.10(-1.89%)
Jan 27, 2010
5.290
5.350
5.180
5.300
585,207
+0.00(+0.00%)
Jan 26, 2010
5.360
5.380
5.260
5.300
827,701
-0.11(-2.03%)
Jan 25, 2010
5.150
5.440
5.100
5.410
1,051,228
+0.26(+5.05%)
Jan 22, 2010
5.100
5.250
4.980
5.150
1,766,833
+0.00(+0.00%)
Jan 21, 2010
5.350
5.390
5.080
5.150
1,241,412
-0.19(-3.56%)
Jan 20, 2010
5.370
5.420
5.290
5.340
721,505
-0.03(-0.56%)
Jan 19, 2010
5.290
5.440
5.280
5.370
1,376,072
+0.11(+2.09%)
Jan 18, 2010
5.290
5.440
5.250
5.260
606,086
-0.01(-0.19%)
Jan 15, 2010
5.350
5.450
5.230
5.270
1,346,353
-0.14(-2.59%)
Jan 14, 2010
5.520
5.590
5.350
5.410
1,460,010
-0.16(-2.87%)
Jan 13, 2010
5.590
5.620
5.530
5.570
674,712
-0.07(-1.24%)
Jan 12, 2010
5.740
5.860
5.580
5.640
1,484,948
-0.09(-1.57%)
Jan 11, 2010
5.810
5.820
5.560
5.730
1,860,831
-0.03(-0.52%)
Jan 08, 2010
5.860
5.860
5.750
5.760
1,489,325
-0.04(-0.69%)
Jan 07, 2010
5.760
5.900
5.760
5.800
1,737,088
+0.04(+0.69%)
Jan 06, 2010
5.830
5.940
5.550
5.760
7,149,688
-0.48(-7.69%)
Jan 05, 2010
6.340
6.360
6.230
6.240
484,834
-0.07(-1.11%)
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
.