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 29, 2019
3.090
3.100
3.040
3.040
344,962
+0.00(+0.00%)
Mar 28, 2019
3.140
3.150
3.040
3.040
763,108
-0.11(-3.49%)
Mar 27, 2019
3.150
3.180
3.120
3.150
881,733
+0.00(+0.00%)
Mar 26, 2019
3.100
3.160
3.100
3.150
1,093,062
+0.12(+3.96%)
Mar 25, 2019
3.070
3.100
3.020
3.030
560,793
-0.06(-1.94%)
Mar 22, 2019
3.240
3.240
3.070
3.090
818,052
-0.18(-5.50%)
Mar 21, 2019
3.340
3.390
3.240
3.270
2,014,551
-0.07(-2.10%)
Mar 20, 2019
3.200
3.350
3.150
3.340
1,756,499
+0.14(+4.37%)
Mar 19, 2019
3.290
3.370
3.200
3.200
489,992
-0.06(-1.84%)
Mar 18, 2019
3.130
3.280
3.130
3.260
791,755
+0.15(+4.82%)
Mar 15, 2019
3.210
3.230
3.100
3.110
1,186,737
-0.12(-3.72%)
Mar 14, 2019
3.300
3.320
3.210
3.230
477,760
-0.06(-1.82%)
Mar 13, 2019
3.120
3.320
3.120
3.290
713,626
+0.20(+6.47%)
Mar 12, 2019
3.090
3.140
3.050
3.090
583,347
+0.01(+0.32%)
Mar 11, 2019
3.050
3.100
3.010
3.080
435,607
+0.08(+2.67%)
Mar 08, 2019
3.010
3.050
2.900
3.000
953,420
-0.05(-1.64%)
Mar 07, 2019
3.100
3.110
3.030
3.050
3,276,884
-0.05(-1.61%)
Mar 06, 2019
3.250
3.250
3.090
3.100
967,264
-0.13(-4.02%)
Mar 05, 2019
3.250
3.310
3.220
3.230
981,027
+0.03(+0.94%)
Mar 04, 2019
3.140
3.220
3.110
3.200
804,649
+0.10(+3.23%)
Mar 01, 2019
2.980
3.180
2.980
3.100
1,111,503
+0.13(+4.38%)
Feb 28, 2019
3.000
3.080
2.960
2.970
1,694,094
-0.09(-2.94%)
Feb 27, 2019
3.020
3.100
2.990
3.060
845,877
+0.06(+2.00%)
Feb 26, 2019
3.020
3.060
2.970
3.000
433,861
-0.02(-0.66%)
Feb 25, 2019
3.020
3.050
3.010
3.020
1,077,243
-0.01(-0.33%)
Feb 22, 2019
3.040
3.090
3.020
3.030
344,163
+0.00(+0.00%)
Feb 21, 2019
3.100
3.100
3.020
3.030
1,065,962
-0.06(-1.94%)
Feb 20, 2019
3.160
3.180
3.080
3.090
826,082
-0.09(-2.83%)
Feb 19, 2019
3.170
3.210
3.140
3.180
1,177,223
+0.01(+0.32%)
Feb 15, 2019
3.170
3.170
3.170
0
+0.02(+0.63%)
Feb 14, 2019
3.000
3.170
3.000
3.150
933,113
+0.15(+5.00%)
Feb 13, 2019
2.940
3.010
2.910
3.000
491,032
+0.07(+2.39%)
Feb 12, 2019
3.000
3.000
2.910
2.930
152,923
-0.01(-0.34%)
Feb 11, 2019
2.860
2.950
2.860
2.940
323,342
+0.05(+1.73%)
Feb 08, 2019
2.860
2.900
2.830
2.890
195,272
+0.03(+1.05%)
Feb 07, 2019
2.950
3.050
2.830
2.860
689,371
-0.10(-3.38%)
Feb 06, 2019
2.940
3.020
2.940
2.960
201,421
+0.01(+0.34%)
Feb 05, 2019
3.000
3.020
2.940
2.950
317,514
-0.05(-1.67%)
Feb 04, 2019
2.960
3.020
2.960
3.000
283,884
-0.06(-1.96%)
Feb 01, 2019
3.120
3.150
3.060
3.060
455,489
-0.03(-0.97%)
Jan 31, 2019
3.160
3.210
3.080
3.090
351,889
-0.05(-1.59%)
Jan 30, 2019
3.100
3.210
3.100
3.140
644,205
+0.08(+2.61%)
Jan 29, 2019
3.070
3.110
3.030
3.060
339,675
+0.04(+1.32%)
Jan 28, 2019
3.110
3.140
2.990
3.020
266,710
-0.15(-4.73%)
Jan 25, 2019
3.210
3.240
3.160
3.170
323,036
-0.04(-1.25%)
Jan 24, 2019
3.100
3.210
3.060
3.210
300,836
+0.11(+3.55%)
Jan 23, 2019
3.150
3.160
3.040
3.100
409,250
-0.04(-1.27%)
Jan 22, 2019
3.250
3.300
3.140
3.140
298,396
-0.19(-5.71%)
Jan 21, 2019
3.360
3.380
3.300
3.330
79,350
-0.01(-0.30%)
Jan 18, 2019
3.340
3.370
3.290
3.340
284,696
+0.04(+1.21%)
Jan 17, 2019
3.190
3.300
3.190
3.300
299,595
+0.09(+2.80%)
Jan 16, 2019
3.240
3.250
3.160
3.210
170,428
-0.03(-0.93%)
Jan 15, 2019
3.220
3.260
3.190
3.240
339,113
+0.06(+1.89%)
Jan 14, 2019
3.210
3.260
3.150
3.180
337,551
-0.04(-1.24%)
Jan 11, 2019
3.280
3.310
3.200
3.220
463,310
-0.08(-2.42%)
Jan 10, 2019
3.280
3.350
3.220
3.300
371,148
+0.02(+0.61%)
Jan 09, 2019
3.330
3.360
3.260
3.280
462,665
+0.02(+0.61%)
Jan 08, 2019
3.330
3.330
3.210
3.260
417,606
-0.01(-0.31%)
Jan 07, 2019
3.220
3.330
3.190
3.270
460,813
+0.06(+1.87%)
Jan 04, 2019
3.090
3.210
3.040
3.210
611,828
+0.19(+6.29%)
Jan 03, 2019
3.040
3.090
2.940
3.020
322,012
+0.00(+0.00%)
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
.