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
)
5.900
-0.400 (-6.35%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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, 2021
6.700
6.826
6.600
6.661
237,250
-0.17(-2.42%)
Apr 29, 2021
7.121
7.130
6.652
6.826
399,387
-0.06(-0.93%)
Apr 28, 2021
6.700
7.099
6.601
6.890
555,824
+0.29(+4.39%)
Apr 27, 2021
6.200
6.900
6.100
6.600
647,117
+0.54(+9.00%)
Apr 26, 2021
5.850
6.109
5.850
6.055
489,089
+0.18(+3.06%)
Apr 23, 2021
6.046
6.200
5.830
5.875
325,650
-0.10(-1.67%)
Apr 22, 2021
5.900
6.000
5.713
5.975
446,145
+0.15(+2.61%)
Apr 21, 2021
5.580
6.036
5.521
5.823
377,248
+0.02(+0.40%)
Apr 20, 2021
6.200
6.200
5.600
5.800
592,407
-0.30(-4.92%)
Apr 19, 2021
6.400
6.500
6.000
6.100
710,088
-0.38(-5.88%)
Apr 16, 2021
6.400
6.781
6.400
6.481
466,230
-0.22(-3.27%)
Apr 15, 2021
6.900
7.000
6.600
6.700
339,752
-0.30(-4.29%)
Apr 14, 2021
6.400
7.100
6.400
7.000
709,582
+0.53(+8.16%)
Apr 13, 2021
6.505
6.597
6.300
6.472
594,653
-0.09(-1.37%)
Apr 12, 2021
6.600
6.900
6.501
6.562
501,471
+0.03(+0.40%)
Apr 09, 2021
6.667
6.724
6.510
6.536
289,610
-0.10(-1.54%)
Apr 08, 2021
6.880
6.885
6.552
6.638
449,881
-0.20(-2.90%)
Apr 07, 2021
7.000
7.128
6.811
6.836
351,417
-0.14(-2.03%)
Apr 06, 2021
6.900
7.200
6.820
6.978
450,598
+0.10(+1.48%)
Apr 05, 2021
7.237
7.237
6.801
6.876
466,293
-0.36(-4.99%)
Apr 01, 2021
7.000
7.299
6.925
7.237
338,140
+0.24(+3.42%)
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%)
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
.