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, 2017
3.480
3.570
3.450
3.540
682,954
+0.08(+2.31%)
Mar 30, 2017
3.470
3.500
3.420
3.460
830,084
+0.00(+0.00%)
Mar 29, 2017
3.400
3.460
3.370
3.460
730,332
+0.07(+2.06%)
Mar 28, 2017
3.380
3.420
3.350
3.390
1,016,612
+0.06(+1.80%)
Mar 27, 2017
3.350
3.360
3.260
3.330
1,030,048
-0.07(-2.06%)
Mar 24, 2017
3.380
3.400
3.330
3.400
476,436
+0.04(+1.19%)
Mar 23, 2017
3.330
3.390
3.290
3.360
475,927
+0.03(+0.90%)
Mar 22, 2017
3.260
3.330
3.210
3.330
963,118
+0.07(+2.15%)
Mar 21, 2017
3.350
3.360
3.250
3.260
672,082
-0.09(-2.69%)
Mar 20, 2017
3.330
3.360
3.315
3.350
421,685
+0.01(+0.30%)
Mar 17, 2017
3.440
3.460
3.340
3.340
1,394,949
-0.08(-2.34%)
Mar 16, 2017
3.480
3.500
3.420
3.420
331,379
-0.04(-1.16%)
Mar 15, 2017
3.400
3.480
3.360
3.460
877,125
+0.12(+3.59%)
Mar 14, 2017
3.400
3.420
3.300
3.340
777,210
-0.13(-3.75%)
Mar 13, 2017
3.340
3.510
3.330
3.470
1,460,756
+0.14(+4.20%)
Mar 10, 2017
3.420
3.430
3.310
3.330
730,834
-0.03(-0.89%)
Mar 09, 2017
3.390
3.400
3.310
3.360
754,906
-0.02(-0.59%)
Mar 08, 2017
3.480
3.590
3.380
3.380
625,600
-0.12(-3.43%)
Mar 07, 2017
3.610
3.610
3.500
3.500
303,436
-0.08(-2.23%)
Mar 06, 2017
3.570
3.620
3.500
3.580
1,105,885
+0.03(+0.85%)
Mar 03, 2017
3.450
3.550
3.450
3.550
979,193
+0.11(+3.20%)
Mar 02, 2017
3.490
3.550
3.440
3.440
1,154,666
-0.01(-0.29%)
Mar 01, 2017
3.540
3.630
3.430
3.450
2,181,983
-0.09(-2.54%)
Feb 28, 2017
3.410
3.560
3.410
3.540
798,457
+0.11(+3.21%)
Feb 27, 2017
3.430
3.440
3.390
3.430
1,222,298
+0.01(+0.29%)
Feb 24, 2017
3.480
3.480
3.380
3.420
1,233,207
-0.09(-2.56%)
Feb 23, 2017
3.600
3.600
3.480
3.510
971,782
+0.00(+0.00%)
Feb 22, 2017
3.670
3.670
3.510
3.510
860,893
-0.15(-4.10%)
Feb 21, 2017
3.660
3.710
3.630
3.660
2,096,621
+0.06(+1.67%)
Feb 17, 2017
3.600
3.600
3.600
0
+0.04(+1.12%)
Feb 16, 2017
3.580
3.610
3.530
3.560
918,145
-0.01(-0.28%)
Feb 15, 2017
3.490
3.570
3.450
3.570
1,822,706
+0.08(+2.29%)
Feb 14, 2017
3.500
3.530
3.430
3.490
2,040,799
+0.01(+0.29%)
Feb 13, 2017
3.550
3.550
3.410
3.480
1,526,334
+0.02(+0.58%)
Feb 10, 2017
3.560
3.610
3.450
3.460
1,426,401
+0.10(+2.98%)
Feb 09, 2017
3.290
3.370
3.270
3.360
2,254,322
+0.11(+3.38%)
Feb 08, 2017
3.290
3.160
3.250
2,579,476
-0.04(-1.22%)
Feb 07, 2017
3.280
3.320
3.260
3.290
935,502
-0.02(-0.60%)
Feb 06, 2017
3.460
3.520
3.270
3.310
1,770,169
-0.11(-3.22%)
Feb 03, 2017
3.410
3.430
3.370
3.420
740,120
+0.03(+0.88%)
Feb 02, 2017
3.450
3.450
3.370
3.390
666,971
-0.04(-1.17%)
Feb 01, 2017
3.430
3.545
3.380
3.430
3,929,292
+0.09(+2.69%)
Jan 31, 2017
3.200
3.350
3.200
3.340
2,331,833
+0.14(+4.37%)
Jan 30, 2017
3.310
3.310
3.155
3.200
2,099,864
-0.12(-3.61%)
Jan 27, 2017
3.350
3.380
3.300
3.320
483,288
-0.06(-1.78%)
Jan 26, 2017
3.500
3.530
3.370
3.380
914,360
-0.10(-2.87%)
Jan 25, 2017
3.470
3.600
3.450
3.480
1,013,474
+0.01(+0.29%)
Jan 24, 2017
3.470
3.470
3.390
3.470
1,094,863
+0.03(+0.87%)
Jan 23, 2017
3.470
3.530
3.360
3.440
1,316,451
-0.09(-2.55%)
Jan 20, 2017
3.510
3.575
3.500
3.530
634,861
+0.06(+1.73%)
Jan 19, 2017
3.460
3.480
3.410
3.470
607,603
+0.02(+0.58%)
Jan 18, 2017
3.560
3.560
3.440
3.450
738,780
-0.15(-4.17%)
Jan 17, 2017
3.660
3.690
3.580
3.600
638,803
-0.01(-0.28%)
Jan 16, 2017
3.690
3.690
3.600
3.610
311,307
-0.07(-1.90%)
Jan 13, 2017
3.700
3.730
3.670
3.680
317,312
-0.05(-1.34%)
Jan 12, 2017
3.750
3.750
3.660
3.730
686,783
+0.03(+0.81%)
Jan 11, 2017
3.690
3.740
3.650
3.700
717,332
+0.04(+1.09%)
Jan 10, 2017
3.790
3.790
3.630
3.660
979,452
-0.12(-3.17%)
Jan 09, 2017
3.930
3.940
3.760
3.780
715,544
-0.16(-4.06%)
Jan 06, 2017
4.020
4.020
3.930
3.940
581,238
-0.07(-1.75%)
Jan 05, 2017
4.080
4.120
3.980
4.010
412,340
-0.05(-1.23%)
Jan 04, 2017
4.030
4.065
3.990
4.060
445,859
+0.04(+1.00%)
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
.