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, 2023
1.180
1.210
1.180
1.200
487,582
+0.01(+0.84%)
Mar 30, 2023
1.100
1.200
1.090
1.190
1,064,523
+0.11(+10.19%)
Mar 29, 2023
1.110
1.120
1.080
1.080
3,744,217
-0.03(-2.70%)
Mar 28, 2023
1.080
1.120
1.070
1.110
742,468
+0.04(+3.74%)
Mar 27, 2023
1.040
1.090
1.030
1.070
444,622
+0.03(+2.88%)
Mar 24, 2023
1.010
1.040
0.9900
1.040
433,735
+0.03(+2.97%)
Mar 23, 2023
1.060
1.080
1.010
1.010
321,829
-0.05(-4.72%)
Mar 22, 2023
1.060
1.080
1.050
1.060
373,510
-0.02(-1.85%)
Mar 21, 2023
1.040
1.080
1.030
1.080
522,274
+0.07(+6.93%)
Mar 20, 2023
1.000
1.020
0.9900
1.010
844,047
+0.01(+1.00%)
Mar 17, 2023
1.030
1.040
1.000
1.000
862,712
-0.04(-3.85%)
Mar 16, 2023
1.000
1.050
0.9800
1.040
708,699
+0.04(+4.00%)
Mar 15, 2023
1.050
1.050
0.9700
1.000
1,861,782
-0.07(-6.54%)
Mar 14, 2023
1.080
1.120
1.050
1.070
588,896
-0.01(-0.93%)
Mar 13, 2023
1.120
1.120
1.070
1.080
765,278
-0.05(-4.42%)
Mar 10, 2023
1.150
1.160
1.120
1.130
408,994
-0.01(-0.88%)
Mar 09, 2023
1.180
1.220
1.140
1.140
623,346
-0.04(-3.39%)
Mar 08, 2023
1.200
1.230
1.170
1.180
548,070
-0.02(-1.67%)
Mar 07, 2023
1.170
1.220
1.170
1.200
658,231
+0.00(+0.00%)
Mar 06, 2023
1.200
1.210
1.170
1.200
822,150
+0.01(+0.84%)
Mar 03, 2023
1.130
1.220
1.120
1.190
1,190,784
+0.05(+4.39%)
Mar 02, 2023
1.130
1.150
1.130
1.140
491,899
+0.00(+0.00%)
Mar 01, 2023
1.160
1.170
1.130
1.140
447,053
-0.02(-1.72%)
Feb 28, 2023
1.150
1.170
1.140
1.160
403,543
+0.01(+0.87%)
Feb 27, 2023
1.150
1.170
1.140
1.150
275,934
-0.01(-0.86%)
Feb 24, 2023
1.150
1.180
1.150
1.160
563,981
+0.00(+0.00%)
Feb 23, 2023
1.190
1.190
1.130
1.160
401,024
-0.01(-0.85%)
Feb 22, 2023
1.160
1.190
1.140
1.170
730,017
+0.04(+3.54%)
Feb 21, 2023
1.130
1.150
1.100
1.130
866,224
+0.02(+1.80%)
Feb 17, 2023
1.110
0
-0.05(-4.31%)
Feb 16, 2023
1.180
1.190
1.150
1.160
447,982
-0.03(-2.52%)
Feb 15, 2023
1.190
1.200
1.160
1.190
657,832
-0.02(-1.65%)
Feb 14, 2023
1.200
1.220
1.180
1.210
572,943
-0.01(-0.82%)
Feb 13, 2023
1.280
1.280
1.190
1.220
867,679
+0.00(+0.00%)
Feb 10, 2023
1.180
1.230
1.180
1.220
630,430
+0.05(+4.27%)
Feb 09, 2023
1.220
1.230
1.170
1.170
1,022,421
-0.05(-4.10%)
Feb 08, 2023
1.220
1.240
1.200
1.220
386,859
-0.01(-0.81%)
Feb 07, 2023
1.160
1.240
1.150
1.230
732,217
+0.08(+6.96%)
Feb 06, 2023
1.190
1.190
1.150
1.150
567,821
-0.04(-3.36%)
Feb 03, 2023
1.190
1.220
1.170
1.190
513,727
+0.00(+0.00%)
Feb 02, 2023
1.240
1.240
1.170
1.190
848,073
-0.06(-4.80%)
Feb 01, 2023
1.270
1.270
1.210
1.250
1,026,385
-0.04(-3.10%)
Jan 31, 2023
1.260
1.290
1.250
1.290
654,404
+0.02(+1.57%)
Jan 30, 2023
1.270
1.290
1.240
1.270
872,298
-0.01(-0.78%)
Jan 27, 2023
1.350
1.360
1.260
1.280
1,169,944
-0.07(-5.19%)
Jan 26, 2023
1.280
1.350
1.250
1.350
859,615
+0.09(+7.14%)
Jan 25, 2023
1.280
1.280
1.230
1.260
321,950
-0.01(-0.79%)
Jan 24, 2023
1.280
1.280
1.260
1.270
181,174
-0.02(-1.55%)
Jan 23, 2023
1.280
1.300
1.270
1.290
234,965
+0.01(+0.78%)
Jan 20, 2023
1.250
1.290
1.240
1.280
489,551
+0.02(+1.59%)
Jan 19, 2023
1.240
1.270
1.230
1.260
602,637
+0.01(+0.80%)
Jan 18, 2023
1.250
1.300
1.240
1.250
714,063
+0.02(+1.63%)
Jan 17, 2023
1.260
1.260
1.230
1.230
245,933
-0.01(-0.81%)
Jan 16, 2023
1.240
1.260
1.230
1.240
247,767
-0.01(-0.80%)
Jan 13, 2023
1.270
1.270
1.240
1.250
366,022
-0.01(-0.79%)
Jan 12, 2023
1.220
1.290
1.220
1.260
516,397
+0.05(+4.13%)
Jan 11, 2023
1.170
1.220
1.160
1.210
967,596
+0.05(+4.31%)
Jan 10, 2023
1.180
1.180
1.140
1.160
386,415
-0.02(-1.69%)
Jan 09, 2023
1.160
1.190
1.150
1.180
457,652
+0.03(+2.61%)
Jan 06, 2023
1.180
1.180
1.130
1.150
507,066
-0.02(-1.71%)
Jan 05, 2023
1.150
1.180
1.130
1.170
1,109,267
+0.02(+1.74%)
Jan 04, 2023
1.200
1.200
1.150
1.150
612,127
-0.06(-4.96%)
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
.