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
)
12.42
-0.20 (-1.58%)
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 3, 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, 2016
3.440
3.450
3.100
3.240
7,236,963
-0.20(-5.81%)
Mar 30, 2016
3.410
3.490
3.350
3.440
415,615
+0.08(+2.38%)
Mar 29, 2016
3.310
3.390
3.250
3.360
247,092
+0.02(+0.60%)
Mar 28, 2016
3.350
3.390
3.290
3.340
236,980
-0.01(-0.30%)
Mar 24, 2016
3.350
3.350
3.350
0
+0.02(+0.60%)
Mar 23, 2016
3.420
3.420
3.320
3.330
761,107
-0.10(-2.92%)
Mar 22, 2016
3.440
3.485
3.400
3.430
212,291
-0.03(-0.87%)
Mar 21, 2016
3.500
3.540
3.410
3.460
238,357
+0.00(+0.00%)
Mar 18, 2016
3.670
3.690
3.430
3.460
1,691,879
-0.16(-4.42%)
Mar 17, 2016
3.560
3.660
3.540
3.620
1,996,357
+0.11(+3.13%)
Mar 16, 2016
3.550
3.580
3.500
3.510
939,468
-0.01(-0.28%)
Mar 15, 2016
3.530
3.530
3.400
3.520
261,940
-0.05(-1.40%)
Mar 14, 2016
3.520
3.660
3.520
3.570
345,571
-0.11(-2.99%)
Mar 11, 2016
3.700
3.710
3.670
3.680
609,741
+0.04(+1.10%)
Mar 10, 2016
3.590
3.690
3.520
3.640
1,104,648
+0.04(+1.11%)
Mar 09, 2016
3.810
3.810
3.600
3.600
904,267
-0.17(-4.51%)
Mar 08, 2016
3.720
3.840
3.650
3.770
3,956,863
+0.00(+0.00%)
Mar 07, 2016
3.670
3.910
3.670
3.770
629,742
+0.06(+1.62%)
Mar 04, 2016
3.750
3.810
3.610
3.710
1,161,572
+0.00(+0.00%)
Mar 03, 2016
3.550
3.770
3.520
3.710
937,242
+0.14(+3.92%)
Mar 02, 2016
3.300
3.580
3.300
3.570
920,274
+0.26(+7.85%)
Mar 01, 2016
3.220
3.400
3.150
3.310
1,247,670
+0.11(+3.44%)
Feb 29, 2016
3.130
3.200
2.950
3.200
699,621
+0.19(+6.31%)
Feb 26, 2016
3.090
3.200
2.960
3.010
972,819
+0.00(+0.00%)
Feb 25, 2016
3.050
3.110
2.960
3.010
1,252,868
-0.05(-1.63%)
Feb 24, 2016
2.930
3.120
2.870
3.060
481,065
+0.06(+2.00%)
Feb 23, 2016
3.110
3.130
2.980
3.000
416,552
-0.12(-3.85%)
Feb 22, 2016
3.210
2.930
3.120
909,807
+0.19(+6.48%)
Feb 19, 2016
2.900
2.960
2.860
2.930
465,081
-0.07(-2.33%)
Feb 18, 2016
3.110
3.210
2.940
3.000
809,405
-0.06(-1.96%)
Feb 17, 2016
3.020
3.080
2.930
3.060
1,504,034
+0.07(+2.34%)
Feb 16, 2016
3.010
3.040
2.930
2.990
882,075
+0.03(+1.01%)
Feb 12, 2016
2.960
2.960
2.960
0
+0.11(+3.86%)
Feb 11, 2016
2.830
2.900
2.760
2.850
1,111,582
-0.02(-0.70%)
Feb 10, 2016
2.780
2.900
2.730
2.870
443,844
+0.07(+2.50%)
Feb 09, 2016
2.790
2.830
2.680
2.800
546,503
-0.07(-2.44%)
Feb 08, 2016
2.910
2.970
2.850
2.870
332,410
-0.08(-2.71%)
Feb 05, 2016
2.960
3.020
2.880
2.950
282,229
-0.08(-2.64%)
Feb 04, 2016
3.070
3.080
2.970
3.030
1,052,894
+0.01(+0.33%)
Feb 03, 2016
3.020
3.060
2.870
3.020
2,520,022
+0.08(+2.72%)
Feb 02, 2016
2.950
3.010
2.770
2.940
1,189,971
-0.11(-3.61%)
Feb 01, 2016
3.120
3.140
3.030
3.050
327,046
-0.15(-4.69%)
Jan 29, 2016
3.180
3.270
3.140
3.200
645,144
+0.02(+0.63%)
Jan 28, 2016
3.170
3.250
3.050
3.180
1,602,908
+0.11(+3.58%)
Jan 27, 2016
3.120
3.210
3.065
3.070
3,019,415
-0.09(-2.85%)
Jan 26, 2016
3.210
3.210
3.110
3.160
1,623,478
-0.01(-0.32%)
Jan 25, 2016
3.320
3.350
3.105
3.170
970,715
-0.20(-5.93%)
Jan 22, 2016
3.100
3.380
3.100
3.370
1,077,116
+0.37(+12.33%)
Jan 21, 2016
2.760
3.070
2.760
3.000
4,474,278
+0.10(+3.45%)
Jan 20, 2016
2.820
2.930
2.650
2.900
629,803
+0.05(+1.75%)
Jan 19, 2016
3.010
3.040
2.810
2.850
614,595
-0.09(-3.06%)
Jan 18, 2016
2.810
3.140
2.810
2.940
622,055
+0.06(+2.08%)
Jan 15, 2016
2.710
2.890
2.710
2.880
357,074
-0.01(-0.35%)
Jan 14, 2016
2.750
2.890
2.670
2.890
450,393
+0.17(+6.25%)
Jan 13, 2016
2.740
2.800
2.640
2.720
903,303
+0.05(+1.87%)
Jan 12, 2016
2.770
2.790
2.560
2.670
362,560
-0.03(-1.11%)
Jan 11, 2016
2.810
2.840
2.600
2.700
448,482
-0.15(-5.26%)
Jan 08, 2016
2.860
2.890
2.750
2.850
206,056
+0.04(+1.42%)
Jan 07, 2016
2.900
2.910
2.810
2.810
271,266
-0.16(-5.39%)
Jan 06, 2016
2.970
3.020
2.940
2.970
317,280
-0.11(-3.57%)
Jan 05, 2016
3.090
3.130
3.040
3.080
157,321
+0.01(+0.33%)
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
.