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
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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, 2014
8.110
8.300
8.070
8.300
310,036
+0.17(+2.09%)
Mar 28, 2014
8.100
8.170
8.090
8.130
203,685
+0.03(+0.37%)
Mar 27, 2014
8.010
8.140
8.010
8.100
149,051
+0.06(+0.75%)
Mar 26, 2014
8.240
8.290
8.040
8.040
220,916
-0.20(-2.43%)
Mar 25, 2014
8.340
8.375
8.220
8.240
585,458
-0.04(-0.48%)
Mar 24, 2014
8.410
8.450
8.250
8.280
339,564
-0.17(-2.01%)
Mar 21, 2014
8.400
8.480
8.360
8.450
1,532,330
+0.02(+0.24%)
Mar 20, 2014
8.110
8.520
8.020
8.430
749,696
+0.45(+5.64%)
Mar 19, 2014
7.840
8.000
7.840
7.980
135,167
+0.10(+1.27%)
Mar 18, 2014
7.620
7.900
7.620
7.880
304,505
+0.24(+3.14%)
Mar 17, 2014
7.610
7.700
7.600
7.640
268,472
+0.00(+0.00%)
Mar 14, 2014
7.620
7.710
7.620
7.640
178,764
-0.02(-0.26%)
Mar 13, 2014
7.540
7.660
7.500
7.660
395,490
+0.09(+1.19%)
Mar 12, 2014
7.530
7.640
7.470
7.570
0
-0.05(-0.66%)
Mar 11, 2014
7.680
7.750
7.550
7.620
602,005
-0.11(-1.42%)
Mar 10, 2014
7.770
7.810
7.660
7.730
298,647
-0.13(-1.65%)
Mar 07, 2014
7.870
7.880
7.770
7.860
108,237
+0.00(+0.00%)
Mar 06, 2014
7.820
7.950
7.820
7.860
188,679
+0.01(+0.13%)
Mar 05, 2014
7.810
7.870
7.760
7.850
309,313
+0.02(+0.26%)
Mar 04, 2014
7.940
7.960
7.795
7.830
804,040
-0.03(-0.38%)
Mar 03, 2014
7.850
7.970
7.850
7.860
193,907
-0.03(-0.38%)
Feb 28, 2014
7.800
7.910
7.730
7.890
394,554
+0.03(+0.38%)
Feb 27, 2014
8.100
8.125
7.860
7.860
771,642
-0.24(-2.96%)
Feb 26, 2014
8.100
8.150
7.970
8.100
979,638
-0.30(-3.57%)
Feb 25, 2014
8.390
8.450
8.300
8.400
162,945
+0.01(+0.12%)
Feb 24, 2014
8.400
8.490
8.370
8.390
177,879
+0.02(+0.24%)
Feb 21, 2014
8.440
8.470
8.330
8.370
212,879
-0.04(-0.48%)
Feb 20, 2014
8.320
8.450
8.320
8.410
136,178
+0.06(+0.72%)
Feb 19, 2014
8.460
8.470
8.280
8.350
260,619
-0.11(-1.30%)
Feb 18, 2014
8.150
8.460
8.135
8.460
0
+0.32(+3.93%)
Feb 14, 2014
8.140
8.140
8.140
0
-0.01(-0.12%)
Feb 13, 2014
8.170
8.210
8.070
8.150
468,288
-0.04(-0.49%)
Feb 12, 2014
8.200
8.315
8.150
8.190
369,428
+0.00(+0.00%)
Feb 11, 2014
8.060
8.260
8.020
8.190
505,063
+0.06(+0.74%)
Feb 10, 2014
8.350
8.350
8.000
8.130
471,413
-0.06(-0.73%)
Feb 07, 2014
8.210
8.250
8.140
8.190
475,331
-0.04(-0.49%)
Feb 06, 2014
8.300
8.410
8.090
8.230
376,511
-0.04(-0.48%)
Feb 05, 2014
8.200
8.290
8.140
8.270
128,591
+0.03(+0.36%)
Feb 04, 2014
8.250
8.410
8.160
8.240
247,541
+0.00(+0.00%)
Feb 03, 2014
8.380
8.500
8.220
8.240
568,536
-0.17(-2.02%)
Jan 31, 2014
8.180
8.410
8.160
8.410
397,656
+0.09(+1.08%)
Jan 30, 2014
8.250
8.430
8.210
8.320
522,366
+0.18(+2.21%)
Jan 29, 2014
8.240
8.340
8.090
8.140
472,316
-0.20(-2.40%)
Jan 28, 2014
8.150
8.390
8.150
8.340
273,476
+0.16(+1.96%)
Jan 27, 2014
8.130
8.240
7.940
8.180
434,554
+0.06(+0.74%)
Jan 24, 2014
8.400
8.400
8.110
8.120
287,406
-0.28(-3.33%)
Jan 23, 2014
8.520
8.630
8.370
8.400
409,428
-0.18(-2.10%)
Jan 22, 2014
8.320
8.660
8.320
8.580
3,109,608
+0.79(+10.14%)
Jan 21, 2014
7.710
7.840
7.710
7.790
349,416
+0.07(+0.91%)
Jan 20, 2014
7.670
7.730
7.590
7.720
246,919
-0.01(-0.13%)
Jan 17, 2014
7.730
7.780
7.680
7.730
245,087
-0.02(-0.26%)
Jan 16, 2014
7.670
7.800
7.670
7.750
335,261
+0.06(+0.78%)
Jan 15, 2014
7.670
7.790
7.650
7.690
265,503
+0.02(+0.26%)
Jan 14, 2014
7.550
7.700
7.460
7.670
446,226
+0.17(+2.27%)
Jan 13, 2014
7.680
7.700
7.480
7.500
235,077
-0.18(-2.34%)
Jan 10, 2014
7.620
7.720
7.620
7.680
232,061
+0.04(+0.52%)
Jan 09, 2014
7.770
7.790
7.600
7.640
243,327
-0.15(-1.93%)
Jan 08, 2014
7.820
7.860
7.720
7.790
316,665
-0.03(-0.38%)
Jan 07, 2014
7.720
7.820
7.720
7.820
975,560
+0.10(+1.30%)
Jan 06, 2014
7.660
7.740
7.660
7.720
115,629
+0.04(+0.52%)
Jan 03, 2014
7.640
7.700
7.620
7.680
120,181
+0.02(+0.26%)
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
.