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
(NY:
GTE
)
9.230
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2021
6.830
7.097
6.830
6.998
404,018
+0.23(+3.41%)
Mar 30, 2021
6.773
6.900
6.546
6.767
463,790
-0.03(-0.49%)
Mar 29, 2021
7.009
7.050
6.740
6.800
588,083
-0.26(-3.68%)
Mar 26, 2021
7.250
7.397
6.830
7.060
539,690
+0.06(+0.86%)
Mar 25, 2021
6.800
7.080
6.430
7.000
665,404
-0.20(-2.78%)
Mar 24, 2021
7.300
7.500
7.100
7.200
680,492
+0.10(+1.39%)
Mar 23, 2021
7.781
7.781
7.054
7.101
860,829
-0.80(-10.11%)
Mar 22, 2021
8.000
8.100
7.643
7.900
478,193
-0.14(-1.80%)
Mar 19, 2021
7.701
8.100
7.508
8.045
599,540
+0.45(+5.86%)
Mar 18, 2021
8.100
8.100
7.600
7.600
836,892
-0.63(-7.65%)
Mar 17, 2021
8.109
8.231
7.737
8.230
624,225
+0.09(+1.07%)
Mar 16, 2021
8.400
8.450
8.006
8.143
769,619
-0.38(-4.46%)
Mar 15, 2021
8.398
8.523
8.100
8.523
1,121,501
+0.17(+2.01%)
Mar 12, 2021
8.420
8.498
8.232
8.355
620,100
-0.11(-1.29%)
Mar 11, 2021
8.400
8.600
8.224
8.464
999,287
+0.16(+1.98%)
Mar 10, 2021
8.100
8.400
7.900
8.300
1,002,808
+0.26(+3.23%)
Mar 09, 2021
8.028
8.110
7.710
8.040
828,910
+0.14(+1.77%)
Mar 08, 2021
8.200
8.500
7.800
7.900
1,107,005
-0.12(-1.55%)
Mar 05, 2021
8.300
8.339
7.300
8.024
1,923,590
+0.45(+5.89%)
Mar 04, 2021
7.700
8.079
6.913
7.578
1,695,400
-0.22(-2.85%)
Mar 03, 2021
7.600
8.300
7.600
7.800
1,798,142
+0.29(+3.83%)
Mar 02, 2021
8.138
8.150
7.350
7.512
1,707,281
-0.66(-8.05%)
Mar 01, 2021
8.639
8.875
8.000
8.170
1,864,172
-0.35(-4.07%)
Feb 26, 2021
8.868
8.878
8.030
8.517
1,345,090
-0.38(-4.30%)
Feb 25, 2021
9.600
9.800
8.800
8.900
2,110,849
-1.02(-10.29%)
Feb 24, 2021
9.100
10.30
9.090
9.921
3,067,367
+0.97(+10.81%)
Feb 23, 2021
9.000
9.300
7.841
8.953
2,532,181
-0.71(-7.32%)
Feb 22, 2021
9.500
10.20
9.213
9.660
2,151,644
+0.16(+1.68%)
Feb 19, 2021
9.300
10.00
9.200
9.500
2,104,720
+0.20(+2.15%)
Feb 18, 2021
9.900
9.900
8.900
9.300
2,723,346
-0.70(-7.00%)
Feb 17, 2021
10.60
10.80
9.900
10.00
2,662,862
-0.80(-7.41%)
Feb 16, 2021
11.00
11.10
10.50
10.80
3,473,148
+0.50(+4.85%)
Feb 12, 2021
9.600
10.70
9.500
10.30
3,745,330
-0.30(-2.83%)
Feb 11, 2021
12.30
12.30
10.50
10.60
7,676,684
+0.50(+4.95%)
Feb 10, 2021
9.500
10.60
8.600
10.10
10,645,396
+1.90(+23.13%)
Feb 09, 2021
8.400
8.600
7.846
8.203
5,816,153
+0.58(+7.65%)
Feb 08, 2021
6.660
7.787
6.500
7.620
6,314,475
+1.12(+17.23%)
Feb 05, 2021
6.409
6.700
6.205
6.500
2,320,149
+0.20(+3.17%)
Feb 04, 2021
6.500
6.600
6.200
6.300
2,282,075
-0.18(-2.79%)
Feb 03, 2021
6.454
6.650
6.250
6.481
2,247,615
+0.14(+2.22%)
Feb 02, 2021
6.866
7.095
6.216
6.340
4,163,928
-0.21(-3.18%)
Feb 01, 2021
6.429
7.000
5.822
6.548
7,955,708
+0.67(+11.36%)
Jan 29, 2021
6.600
7.767
5.700
5.880
8,900,960
-0.42(-6.67%)
Jan 28, 2021
5.200
9.600
5.100
6.300
37,168,296
+1.53(+32.08%)
Jan 27, 2021
4.500
5.098
4.201
4.770
1,623,155
+0.04(+0.85%)
Jan 26, 2021
4.915
4.969
4.700
4.730
920,696
-0.20(-4.08%)
Jan 25, 2021
5.032
5.183
4.601
4.931
1,067,186
-0.10(-2.01%)
Jan 22, 2021
5.000
5.090
4.900
5.032
608,750
-0.07(-1.33%)
Jan 21, 2021
5.100
5.200
4.900
5.100
1,027,961
-0.04(-0.70%)
Jan 20, 2021
5.370
5.370
5.058
5.136
777,372
-0.16(-3.09%)
Jan 19, 2021
5.243
5.417
4.950
5.300
1,242,492
+0.17(+3.31%)
Jan 15, 2021
5.500
5.500
5.080
5.130
804,480
-0.22(-4.11%)
Jan 14, 2021
5.176
5.350
5.112
5.350
760,053
-0.05(-0.93%)
Jan 13, 2021
5.700
5.700
5.200
5.400
1,112,656
-0.10(-1.82%)
Jan 12, 2021
5.900
6.000
5.100
5.500
2,126,036
+0.10(+1.85%)
Jan 11, 2021
4.700
5.500
4.500
5.400
2,376,686
+0.99(+22.45%)
Jan 08, 2021
4.400
4.550
4.200
4.410
958,500
+0.28(+6.68%)
Jan 07, 2021
4.280
4.337
4.082
4.134
676,161
+0.01(+0.34%)
Jan 06, 2021
4.093
4.444
3.928
4.120
1,030,975
-0.08(-1.90%)
Jan 05, 2021
3.700
4.200
3.700
4.200
1,895,759
+0.62(+17.15%)
Jan 04, 2021
3.696
3.739
3.521
3.585
356,033
-0.05(-1.46%)
Dec 31, 2020
3.638
3.638
3.638
505,972
+0.02(+0.64%)
Dec 30, 2020
3.500
3.720
3.450
3.615
505,972
+0.14(+3.88%)
Dec 29, 2020
3.560
3.560
3.429
3.480
493,015
-0.02(-0.57%)
Dec 28, 2020
3.600
3.774
3.428
3.500
615,863
+0.04(+1.19%)
Dec 24, 2020
3.728
3.728
3.380
3.459
271,810
-0.09(-2.56%)
Dec 23, 2020
3.300
3.550
3.299
3.550
542,304
+0.25(+7.48%)
Dec 22, 2020
3.500
3.500
3.300
3.303
453,822
-0.07(-1.99%)
Dec 21, 2020
3.350
3.400
3.200
3.370
652,861
-0.18(-5.07%)
Dec 18, 2020
3.835
3.835
3.550
3.550
517,980
-0.15(-4.05%)
Dec 17, 2020
3.800
3.800
3.600
3.700
433,702
-0.02(-0.59%)
Dec 16, 2020
3.989
3.989
3.650
3.722
636,802
-0.17(-4.32%)
Dec 15, 2020
3.939
4.080
3.770
3.890
523,417
-0.05(-1.24%)
Dec 14, 2020
4.295
4.564
3.910
3.939
1,302,041
-0.19(-4.62%)
Dec 11, 2020
4.103
4.200
3.705
4.130
1,048,800
+0.23(+5.90%)
Dec 10, 2020
3.600
4.000
3.600
3.900
1,362,559
+0.30(+8.33%)
Dec 09, 2020
3.800
4.000
3.500
3.600
1,018,179
-0.20(-5.26%)
Dec 08, 2020
4.100
4.200
3.600
3.800
4,396,023
+0.75(+24.75%)
Dec 07, 2020
3.248
3.248
3.000
3.046
672,846
-0.05(-1.55%)
Dec 04, 2020
2.900
3.180
2.870
3.094
763,020
+0.39(+14.59%)
Dec 03, 2020
2.900
3.000
2.700
2.700
554,503
-0.20(-6.83%)
Dec 02, 2020
2.750
2.900
2.630
2.898
384,578
+0.10(+3.57%)
Dec 01, 2020
2.825
2.923
2.705
2.798
389,387
-0.03(-0.96%)
Nov 30, 2020
3.046
3.050
2.812
2.825
746,170
-0.22(-7.26%)
Nov 27, 2020
3.000
3.100
2.951
3.046
232,840
-0.03(-0.81%)
Nov 25, 2020
3.100
3.101
2.828
3.071
458,880
-0.11(-3.37%)
Nov 24, 2020
3.600
3.600
2.941
3.178
1,809,118
+0.12(+3.86%)
Nov 23, 2020
2.400
3.067
2.350
3.060
1,218,668
+0.74(+31.95%)
Nov 20, 2020
2.300
2.350
2.230
2.319
183,760
+0.02(+0.83%)
Nov 19, 2020
2.300
2.300
2.200
2.300
162,531
+0.01(+0.44%)
Nov 18, 2020
2.300
2.371
2.253
2.290
412,736
+0.04(+1.60%)
Nov 17, 2020
2.300
2.307
2.164
2.254
343,251
-0.05(-2.00%)
Nov 16, 2020
2.200
2.300
2.200
2.300
406,104
+0.17(+7.88%)
Nov 13, 2020
2.200
2.200
2.100
2.132
198,370
+0.04(+1.81%)
Nov 12, 2020
2.300
2.331
2.071
2.094
216,144
-0.24(-10.21%)
Nov 11, 2020
2.438
2.470
2.320
2.332
318,108
+0.03(+1.26%)
Nov 10, 2020
2.290
2.316
2.136
2.303
270,737
+0.11(+4.87%)
Nov 09, 2020
2.100
2.298
2.014
2.196
504,767
+0.21(+10.41%)
Nov 06, 2020
1.980
2.088
1.930
1.989
182,900
-0.01(-0.55%)
Nov 05, 2020
2.100
2.100
2.000
2.000
156,810
+0.02(+1.06%)
Nov 04, 2020
2.200
2.200
1.937
1.979
152,369
-0.15(-6.83%)
Nov 03, 2020
2.000
2.150
1.999
2.124
242,477
+0.12(+6.20%)
Nov 02, 2020
1.900
2.000
1.900
2.000
155,194
+0.10(+5.26%)
Oct 30, 2020
2.000
2.037
1.852
1.900
128,400
-0.04(-1.91%)
Oct 29, 2020
2.030
2.030
1.810
1.937
136,759
-0.01(-0.67%)
Oct 28, 2020
2.028
2.099
1.802
1.950
382,644
-0.13(-6.11%)
Oct 27, 2020
2.100
2.149
2.044
2.077
123,598
-0.00(-0.10%)
Oct 26, 2020
2.200
2.200
2.036
2.079
151,226
-0.10(-4.50%)
Oct 23, 2020
2.200
2.245
2.152
2.177
190,210
-0.02(-1.00%)
Oct 22, 2020
2.240
2.240
2.155
2.199
144,374
+0.03(+1.52%)
Oct 21, 2020
2.249
2.252
2.152
2.166
102,044
+0.00(+0.09%)
Oct 20, 2020
2.252
2.252
2.123
2.164
115,580
+0.01(+0.23%)
Oct 19, 2020
2.165
2.228
2.146
2.159
121,826
-0.01(-0.28%)
Oct 16, 2020
2.200
2.200
2.114
2.165
148,990
-0.00(-0.14%)
Oct 15, 2020
2.200
2.200
2.140
2.168
98,110
-0.04(-2.03%)
Oct 14, 2020
2.220
2.253
2.165
2.213
149,802
+0.01(+0.36%)
Oct 13, 2020
2.237
2.299
2.180
2.205
220,782
-0.07(-3.16%)
Oct 12, 2020
2.300
2.316
2.220
2.277
408,474
-0.03(-1.51%)
Oct 09, 2020
2.300
2.590
2.277
2.312
1,611,730
+0.05(+2.08%)
Oct 08, 2020
2.251
2.309
2.209
2.265
328,575
+0.03(+1.43%)
Oct 07, 2020
2.271
2.350
2.151
2.233
154,199
-0.04(-1.67%)
Oct 06, 2020
2.300
2.400
2.262
2.271
169,790
-0.04(-1.77%)
Oct 05, 2020
2.336
2.364
2.269
2.312
121,408
+0.02(+0.96%)
Oct 02, 2020
2.230
2.334
2.205
2.290
153,720
+0.01(+0.62%)
Oct 01, 2020
2.290
2.338
2.268
2.276
97,455
-0.05(-2.02%)
Sep 30, 2020
2.350
2.418
2.300
2.323
143,660
-0.04(-1.82%)
Sep 29, 2020
2.500
2.500
2.285
2.366
216,789
-0.01(-0.55%)
Sep 28, 2020
2.520
2.520
2.355
2.379
126,729
-0.07(-2.86%)
Sep 25, 2020
2.600
2.600
2.400
2.449
126,160
-0.07(-2.89%)
Sep 24, 2020
2.625
2.647
2.421
2.522
227,203
+0.02(+0.88%)
Sep 23, 2020
2.600
2.795
2.435
2.500
380,791
+0.04(+1.58%)
Sep 22, 2020
2.410
2.479
2.400
2.461
72,808
+0.06(+2.54%)
Sep 21, 2020
2.600
2.600
2.300
2.400
120,576
-0.18(-7.05%)
Sep 18, 2020
2.650
2.680
2.530
2.582
74,630
-0.09(-3.48%)
Sep 17, 2020
2.676
2.700
2.516
2.675
156,521
-0.01(-0.37%)
Sep 16, 2020
2.600
2.761
2.461
2.685
312,439
+0.29(+12.11%)
Sep 15, 2020
2.300
2.450
2.277
2.395
154,235
+0.12(+5.27%)
Sep 14, 2020
2.320
2.364
2.252
2.275
174,044
-0.05(-2.15%)
Sep 11, 2020
2.320
2.420
2.320
2.325
147,790
-0.02(-1.06%)
Sep 10, 2020
2.401
2.444
2.350
2.350
111,169
-0.05(-2.08%)
Sep 09, 2020
2.400
2.500
2.400
2.400
113,857
-0.02(-0.99%)
Sep 08, 2020
2.600
2.600
2.300
2.424
309,057
-0.16(-6.23%)
Sep 04, 2020
2.640
2.673
2.511
2.585
213,460
-0.08(-2.82%)
Sep 03, 2020
2.697
2.700
2.626
2.660
122,271
-0.04(-1.41%)
Sep 02, 2020
2.726
2.805
2.500
2.698
285,044
-0.10(-3.75%)
Sep 01, 2020
2.900
2.900
2.721
2.803
209,802
-0.12(-3.94%)
Aug 31, 2020
2.982
2.987
2.873
2.918
139,794
-0.06(-1.95%)
Aug 28, 2020
2.810
2.998
2.780
2.976
142,880
+0.17(+6.06%)
Aug 27, 2020
2.812
2.865
2.760
2.806
130,962
-0.06(-2.06%)
Aug 26, 2020
2.900
2.954
2.832
2.865
152,684
-0.03(-1.21%)
Aug 25, 2020
2.900
2.900
2.900
2.900
94,813
-0.04(-1.33%)
Aug 24, 2020
2.900
2.964
2.864
2.939
114,548
+0.06(+2.01%)
Aug 21, 2020
3.000
3.000
2.870
2.881
149,360
-0.09(-2.96%)
Aug 20, 2020
2.962
3.000
2.902
2.969
126,276
+0.01(+0.27%)
Aug 19, 2020
3.000
3.038
2.916
2.961
122,852
-0.02(-0.77%)
Aug 18, 2020
3.100
3.119
2.958
2.984
156,459
-0.08(-2.64%)
Aug 17, 2020
3.098
3.100
2.980
3.065
181,818
-0.03(-1.10%)
Aug 14, 2020
3.012
3.100
2.934
3.099
124,440
+0.07(+2.18%)
Aug 13, 2020
3.044
3.122
2.970
3.033
148,527
-0.10(-3.35%)
Aug 12, 2020
3.195
3.195
3.012
3.138
260,652
+0.01(+0.32%)
Aug 11, 2020
3.250
3.293
3.074
3.128
195,688
-0.05(-1.57%)
Aug 10, 2020
3.054
3.200
3.050
3.178
203,160
+0.14(+4.68%)
Aug 07, 2020
3.149
3.149
2.970
3.036
187,940
-0.06(-2.06%)
Aug 06, 2020
3.200
3.200
3.000
3.100
207,465
-0.04(-1.15%)
Aug 05, 2020
3.050
3.343
3.000
3.136
475,944
-0.04(-1.32%)
Aug 04, 2020
3.200
3.230
2.999
3.178
266,251
-0.02(-0.69%)
Aug 03, 2020
3.000
3.300
2.800
3.200
371,445
+0.30(+10.34%)
Jul 31, 2020
3.100
3.100
2.800
2.900
476,830
-0.14(-4.61%)
Jul 30, 2020
3.230
3.230
3.000
3.040
313,004
-0.17(-5.35%)
Jul 29, 2020
3.200
3.250
3.100
3.212
228,677
+0.01(+0.38%)
Jul 28, 2020
3.200
3.300
3.100
3.200
262,973
-0.09(-2.65%)
Jul 27, 2020
3.400
3.420
3.239
3.287
218,505
-0.06(-1.70%)
Jul 24, 2020
3.400
3.432
3.249
3.344
140,560
-0.04(-1.30%)
Jul 23, 2020
3.490
3.549
3.310
3.388
231,590
-0.09(-2.50%)
Jul 22, 2020
3.564
3.575
3.340
3.475
256,916
-0.11(-2.96%)
Jul 21, 2020
3.300
3.600
3.260
3.581
471,291
+0.40(+12.47%)
Jul 20, 2020
3.230
3.270
3.160
3.184
210,272
+0.01(+0.44%)
Jul 17, 2020
3.350
3.350
3.147
3.170
321,480
-0.15(-4.37%)
Jul 16, 2020
3.302
3.445
3.250
3.315
452,496
-0.20(-5.77%)
Jul 15, 2020
3.500
3.579
3.412
3.518
304,047
+0.07(+1.94%)
Jul 14, 2020
3.400
3.499
3.250
3.451
194,387
+0.10(+2.98%)
Jul 13, 2020
3.500
3.528
3.350
3.351
198,425
-0.17(-4.77%)
Jul 10, 2020
3.400
3.545
3.400
3.519
211,490
+0.08(+2.48%)
Jul 09, 2020
3.679
3.700
3.395
3.434
245,155
-0.26(-6.94%)
Jul 08, 2020
3.676
3.787
3.540
3.690
230,534
+0.08(+2.22%)
Jul 07, 2020
3.522
3.720
3.251
3.610
421,651
+0.10(+2.79%)
Jul 06, 2020
3.559
3.620
3.411
3.512
239,420
+0.08(+2.21%)
Jul 02, 2020
3.450
3.632
3.400
3.436
212,990
-0.06(-1.83%)
Jul 01, 2020
3.500
3.600
3.400
3.500
178,533
+0.04(+1.10%)
Jun 30, 2020
3.529
3.547
3.340
3.462
211,628
-0.10(-2.89%)
Jun 29, 2020
3.400
3.574
3.300
3.565
295,547
+0.12(+3.36%)
Jun 26, 2020
3.600
3.650
3.358
3.449
377,800
-0.25(-6.78%)
Jun 25, 2020
3.500
3.800
3.500
3.700
338,519
+0.01(+0.24%)
Jun 24, 2020
3.705
3.853
3.516
3.691
460,861
-0.20(-5.09%)
Jun 23, 2020
3.961
4.000
3.760
3.889
424,792
-0.01(-0.28%)
Jun 22, 2020
4.000
4.100
3.700
3.900
691,790
+0.01(+0.18%)
Jun 19, 2020
4.199
4.249
3.893
3.893
439,200
-0.14(-3.38%)
Jun 18, 2020
3.929
4.100
3.901
4.029
347,657
+0.04(+0.98%)
Jun 17, 2020
4.200
4.249
3.830
3.990
567,786
-0.30(-6.99%)
Jun 16, 2020
4.672
4.900
4.202
4.290
700,768
-0.01(-0.23%)
Jun 15, 2020
3.806
4.300
3.800
4.300
541,877
-0.05(-1.17%)
Jun 12, 2020
4.380
4.599
3.900
4.351
843,400
+0.45(+11.65%)
Jun 11, 2020
3.901
4.269
3.656
3.897
1,567,837
-1.08(-21.68%)
Jun 10, 2020
5.300
5.300
4.401
4.976
1,128,910
-0.72(-12.70%)
Jun 09, 2020
6.200
6.200
5.200
5.700
1,320,781
-0.70(-10.94%)
Jun 08, 2020
6.300
7.000
5.400
6.400
2,528,989
+1.77(+38.32%)
Jun 05, 2020
4.000
4.627
3.714
4.627
2,170,659
+1.15(+33.19%)
Jun 04, 2020
3.290
3.499
3.053
3.474
886,220
+0.07(+2.18%)
Jun 03, 2020
3.300
3.600
3.100
3.400
1,603,000
+0.33(+10.68%)
Jun 02, 2020
2.651
3.080
2.626
3.072
1,627,064
+0.65(+27.05%)
Jun 01, 2020
2.440
2.470
2.300
2.418
426,827
+0.04(+1.51%)
May 29, 2020
2.602
2.609
2.382
2.382
1,062,939
-0.22(-8.38%)
May 28, 2020
2.630
2.665
2.550
2.600
364,395
-0.06(-2.18%)
May 27, 2020
2.699
2.700
2.565
2.658
323,776
-0.01(-0.37%)
May 26, 2020
2.799
2.800
2.615
2.668
425,520
+0.08(+2.89%)
May 22, 2020
2.680
2.680
2.500
2.593
238,340
-0.02(-0.88%)
May 21, 2020
2.700
2.701
2.609
2.616
261,235
-0.06(-2.39%)
May 20, 2020
2.701
2.774
2.625
2.680
494,714
+0.09(+3.40%)
May 19, 2020
2.799
2.799
2.545
2.592
509,761
-0.17(-6.19%)
May 18, 2020
2.499
2.799
2.424
2.763
636,143
+0.36(+15.12%)
May 15, 2020
2.425
2.486
2.349
2.400
452,550
-0.02(-0.62%)
May 14, 2020
2.500
2.600
2.250
2.415
435,726
-0.13(-5.29%)
May 13, 2020
2.775
2.801
2.401
2.550
760,762
-0.19(-6.80%)
May 12, 2020
2.800
2.999
2.650
2.736
1,329,541
-0.50(-15.58%)
May 11, 2020
3.025
3.241
2.912
3.241
614,006
+0.29(+9.86%)
May 08, 2020
2.901
2.950
2.784
2.950
389,470
+0.09(+3.15%)
May 07, 2020
2.999
3.034
2.801
2.860
413,503
-0.07(-2.26%)
May 06, 2020
3.200
3.200
2.900
2.926
538,985
-0.17(-5.40%)
May 05, 2020
3.200
3.300
3.050
3.093
532,800
+0.03(+1.01%)
May 04, 2020
3.100
3.300
3.000
3.062
498,259
+0.00(+0.10%)
May 01, 2020
3.354
3.447
3.050
3.059
485,880
-0.33(-9.87%)
Apr 30, 2020
3.400
3.499
3.130
3.394
1,139,890
+0.20(+6.13%)
Apr 29, 2020
3.000
3.241
3.000
3.198
841,996
+0.29(+10.09%)
Apr 28, 2020
2.928
3.017
2.801
2.905
553,903
+0.00(+0.17%)
Apr 27, 2020
3.100
3.200
2.800
2.900
677,004
-0.08(-2.85%)
Apr 24, 2020
3.500
3.899
2.900
2.985
1,948,780
+0.19(+6.61%)
Apr 23, 2020
2.700
2.900
2.600
2.800
862,435
+0.30(+11.87%)
Apr 22, 2020
2.500
2.750
2.440
2.503
346,350
+0.16(+6.60%)
Apr 21, 2020
2.450
2.525
2.310
2.348
399,074
-0.21(-8.10%)
Apr 20, 2020
2.500
2.700
2.375
2.555
403,414
-0.03(-1.28%)
Apr 17, 2020
2.775
2.775
2.450
2.588
418,230
-0.09(-3.25%)
Apr 16, 2020
2.800
2.899
2.602
2.675
151,402
-0.12(-4.46%)
Apr 15, 2020
3.140
3.140
2.400
2.800
531,964
-0.40(-12.50%)
Apr 14, 2020
3.169
3.399
3.105
3.200
216,179
+0.00(+0.03%)
Apr 13, 2020
3.415
3.529
3.030
3.199
325,895
-0.03(-0.81%)
Apr 09, 2020
3.690
3.800
3.101
3.225
600,370
-0.17(-5.15%)
Apr 08, 2020
3.299
3.400
3.150
3.400
260,723
+0.22(+7.02%)
Apr 07, 2020
3.075
3.299
3.000
3.177
340,070
+0.18(+6.04%)
Apr 06, 2020
2.900
3.075
2.842
2.996
295,517
-0.03(-1.02%)
Apr 03, 2020
3.025
3.148
2.675
3.027
538,140
+0.23(+8.11%)
Apr 02, 2020
2.500
3.200
2.400
2.800
1,183,757
+0.49(+21.32%)
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
.