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 (%)
Apr 30, 2014
7.980
8.010
7.780
7.790
599,701
-0.24(-2.99%)
Apr 29, 2014
7.810
8.090
7.810
8.030
1,184,850
+0.20(+2.55%)
Apr 28, 2014
7.910
7.985
7.810
7.830
401,039
-0.11(-1.39%)
Apr 25, 2014
8.100
8.100
7.910
7.940
456,170
-0.14(-1.73%)
Apr 24, 2014
8.110
8.180
8.080
8.080
635,994
-0.06(-0.74%)
Apr 23, 2014
8.170
8.230
8.100
8.140
490,192
-0.09(-1.09%)
Apr 22, 2014
8.400
8.400
8.190
8.230
439,748
-0.14(-1.67%)
Apr 21, 2014
8.440
8.500
8.350
8.370
113,921
-0.15(-1.76%)
Apr 17, 2014
8.520
8.520
8.520
0
+0.28(+3.40%)
Apr 16, 2014
8.360
8.410
8.200
8.240
152,877
-0.05(-0.60%)
Apr 15, 2014
8.310
8.410
8.250
8.290
202,069
-0.07(-0.84%)
Apr 14, 2014
8.150
8.380
8.100
8.360
263,784
+0.22(+2.70%)
Apr 11, 2014
8.070
8.200
8.020
8.140
151,920
+0.05(+0.62%)
Apr 10, 2014
8.130
8.220
8.010
8.090
372,860
+0.00(+0.00%)
Apr 09, 2014
8.200
8.240
8.090
8.090
610,335
-0.15(-1.82%)
Apr 08, 2014
7.820
8.240
7.820
8.240
1,112,156
+0.41(+5.24%)
Apr 07, 2014
8.050
8.140
7.830
7.830
1,097,410
-0.24(-2.97%)
Apr 04, 2014
8.260
8.280
8.000
8.070
155,437
-0.19(-2.30%)
Apr 03, 2014
8.340
8.360
8.240
8.260
234,491
-0.05(-0.60%)
Apr 02, 2014
8.410
8.420
8.260
8.310
432,241
-0.06(-0.72%)
Apr 01, 2014
8.280
8.410
8.245
8.370
150,782
+0.07(+0.84%)
Mar 31, 2014
8.110
8.300
8.070
8.300
310,036
+0.17(+2.09%)
Mar 28, 2014
8.100
8.170
8.090
8.130
203,685
+0.03(+0.37%)
Mar 27, 2014
8.010
8.140
8.010
8.100
149,051
+0.06(+0.75%)
Mar 26, 2014
8.240
8.290
8.040
8.040
220,916
-0.20(-2.43%)
Mar 25, 2014
8.340
8.375
8.220
8.240
585,458
-0.04(-0.48%)
Mar 24, 2014
8.410
8.450
8.250
8.280
339,564
-0.17(-2.01%)
Mar 21, 2014
8.400
8.480
8.360
8.450
1,532,330
+0.02(+0.24%)
Mar 20, 2014
8.110
8.520
8.020
8.430
749,696
+0.45(+5.64%)
Mar 19, 2014
7.840
8.000
7.840
7.980
135,167
+0.10(+1.27%)
Mar 18, 2014
7.620
7.900
7.620
7.880
304,505
+0.24(+3.14%)
Mar 17, 2014
7.610
7.700
7.600
7.640
268,472
+0.00(+0.00%)
Mar 14, 2014
7.620
7.710
7.620
7.640
178,764
-0.02(-0.26%)
Mar 13, 2014
7.540
7.660
7.500
7.660
395,490
+0.09(+1.19%)
Mar 12, 2014
7.530
7.640
7.470
7.570
0
-0.05(-0.66%)
Mar 11, 2014
7.680
7.750
7.550
7.620
602,005
-0.11(-1.42%)
Mar 10, 2014
7.770
7.810
7.660
7.730
298,647
-0.13(-1.65%)
Mar 07, 2014
7.870
7.880
7.770
7.860
108,237
+0.00(+0.00%)
Mar 06, 2014
7.820
7.950
7.820
7.860
188,679
+0.01(+0.13%)
Mar 05, 2014
7.810
7.870
7.760
7.850
309,313
+0.02(+0.26%)
Mar 04, 2014
7.940
7.960
7.795
7.830
804,040
-0.03(-0.38%)
Mar 03, 2014
7.850
7.970
7.850
7.860
193,907
-0.03(-0.38%)
Feb 28, 2014
7.800
7.910
7.730
7.890
394,554
+0.03(+0.38%)
Feb 27, 2014
8.100
8.125
7.860
7.860
771,642
-0.24(-2.96%)
Feb 26, 2014
8.100
8.150
7.970
8.100
979,638
-0.30(-3.57%)
Feb 25, 2014
8.390
8.450
8.300
8.400
162,945
+0.01(+0.12%)
Feb 24, 2014
8.400
8.490
8.370
8.390
177,879
+0.02(+0.24%)
Feb 21, 2014
8.440
8.470
8.330
8.370
212,879
-0.04(-0.48%)
Feb 20, 2014
8.320
8.450
8.320
8.410
136,178
+0.06(+0.72%)
Feb 19, 2014
8.460
8.470
8.280
8.350
260,619
-0.11(-1.30%)
Feb 18, 2014
8.150
8.460
8.135
8.460
0
+0.32(+3.93%)
Feb 14, 2014
8.140
8.140
8.140
0
-0.01(-0.12%)
Feb 13, 2014
8.170
8.210
8.070
8.150
468,288
-0.04(-0.49%)
Feb 12, 2014
8.200
8.315
8.150
8.190
369,428
+0.00(+0.00%)
Feb 11, 2014
8.060
8.260
8.020
8.190
505,063
+0.06(+0.74%)
Feb 10, 2014
8.350
8.350
8.000
8.130
471,413
-0.06(-0.73%)
Feb 07, 2014
8.210
8.250
8.140
8.190
475,331
-0.04(-0.49%)
Feb 06, 2014
8.300
8.410
8.090
8.230
376,511
-0.04(-0.48%)
Feb 05, 2014
8.200
8.290
8.140
8.270
128,591
+0.03(+0.36%)
Feb 04, 2014
8.250
8.410
8.160
8.240
247,541
+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
.