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 (%)
May 31, 2012
5.240
5.240
5.060
5.210
557,377
+0.01(+0.19%)
May 30, 2012
5.250
5.300
5.120
5.200
517,120
-0.13(-2.44%)
May 29, 2012
5.310
5.400
5.260
5.330
266,049
+0.01(+0.19%)
May 28, 2012
5.250
5.370
5.240
5.320
92,683
+0.08(+1.53%)
May 25, 2012
5.150
5.240
5.130
5.240
196,681
+0.12(+2.34%)
May 24, 2012
5.230
5.430
5.090
5.120
302,625
-0.11(-2.10%)
May 23, 2012
5.000
5.300
4.970
5.230
284,893
+0.17(+3.36%)
May 22, 2012
4.980
5.210
4.930
5.060
361,671
+0.21(+4.33%)
May 18, 2012
4.850
4.850
4.850
0
-0.15(-3.00%)
May 17, 2012
5.050
5.180
4.940
5.000
256,855
-0.11(-2.15%)
May 16, 2012
5.020
5.200
5.020
5.110
322,130
+0.08(+1.59%)
May 15, 2012
5.190
5.230
5.020
5.030
347,749
-0.21(-4.01%)
May 14, 2012
5.480
5.520
5.210
5.240
241,236
-0.33(-5.92%)
May 11, 2012
5.500
5.660
5.500
5.570
533,799
-0.02(-0.36%)
May 10, 2012
5.550
5.650
5.470
5.590
858,219
+0.10(+1.82%)
May 09, 2012
5.770
5.770
5.470
5.490
2,609,184
-0.39(-6.63%)
May 08, 2012
5.760
5.880
5.580
5.880
948,204
-0.04(-0.68%)
May 07, 2012
5.760
6.020
5.760
5.920
432,138
-0.08(-1.33%)
May 04, 2012
5.950
6.070
5.850
6.000
283,319
-0.05(-0.83%)
May 03, 2012
6.240
6.290
5.890
6.050
463,866
-0.20(-3.20%)
May 02, 2012
6.350
6.350
6.180
6.250
517,415
-0.10(-1.57%)
May 01, 2012
6.440
6.480
6.350
6.350
1,545,488
-0.02(-0.31%)
Apr 30, 2012
6.320
6.380
6.290
6.370
129,502
+0.00(+0.00%)
Apr 27, 2012
6.500
6.510
6.300
6.370
286,198
-0.15(-2.30%)
Apr 26, 2012
6.300
6.540
6.300
6.520
519,984
+0.22(+3.49%)
Apr 25, 2012
6.210
6.350
6.160
6.300
512,674
+0.06(+0.96%)
Apr 24, 2012
6.330
6.330
6.190
6.240
183,387
-0.05(-0.79%)
Apr 23, 2012
6.190
6.290
6.090
6.290
227,040
+0.00(+0.00%)
Apr 20, 2012
6.210
6.350
6.200
6.290
384,204
+0.14(+2.28%)
Apr 19, 2012
6.020
6.150
6.000
6.150
267,944
+0.08(+1.32%)
Apr 18, 2012
6.230
6.240
5.940
6.070
499,937
-0.17(-2.72%)
Apr 17, 2012
6.200
6.320
6.130
6.240
263,923
-0.05(-0.79%)
Apr 16, 2012
6.420
6.420
6.130
6.290
608,353
-0.07(-1.10%)
Apr 13, 2012
6.450
6.450
6.320
6.360
326,004
-0.11(-1.70%)
Apr 12, 2012
6.220
6.560
6.200
6.470
1,355,169
+0.45(+7.48%)
Apr 11, 2012
5.960
6.030
5.850
6.020
289,499
+0.12(+2.03%)
Apr 10, 2012
5.970
6.020
5.870
5.900
265,002
-0.09(-1.50%)
Apr 09, 2012
6.110
6.140
5.970
5.990
298,562
-0.16(-2.60%)
Apr 05, 2012
6.110
6.250
6.090
6.150
187,663
+0.00(+0.00%)
Apr 04, 2012
6.260
6.310
6.070
6.150
468,678
-0.20(-3.15%)
Apr 03, 2012
6.350
6.390
6.280
6.350
386,770
+0.01(+0.16%)
Apr 02, 2012
6.300
6.380
6.240
6.340
477,773
+0.05(+0.79%)
Mar 30, 2012
6.100
6.310
6.000
6.290
1,148,565
+0.44(+7.52%)
Mar 29, 2012
5.890
5.890
5.710
5.850
270,869
-0.06(-1.02%)
Mar 28, 2012
6.060
6.060
5.890
5.910
350,348
-0.13(-2.15%)
Mar 27, 2012
6.100
6.100
5.990
6.040
447,225
-0.04(-0.66%)
Mar 26, 2012
6.050
6.100
6.040
6.080
114,194
+0.03(+0.50%)
Mar 23, 2012
5.920
6.080
5.890
6.050
237,723
+0.17(+2.89%)
Mar 22, 2012
5.890
5.950
5.800
5.880
176,003
-0.07(-1.18%)
Mar 21, 2012
5.960
5.990
5.910
5.950
191,091
+0.00(+0.00%)
Mar 20, 2012
5.980
6.040
5.870
5.950
637,874
-0.03(-0.50%)
Mar 19, 2012
5.960
6.040
5.880
5.980
376,475
+0.06(+1.01%)
Mar 16, 2012
5.990
6.010
5.850
5.920
247,039
-0.08(-1.33%)
Mar 15, 2012
6.140
6.150
5.980
6.000
675,167
-0.03(-0.50%)
Mar 14, 2012
6.150
6.150
5.970
6.030
504,419
-0.06(-0.99%)
Mar 13, 2012
6.090
6.160
5.970
6.090
574,464
+0.03(+0.50%)
Mar 12, 2012
6.250
6.250
6.060
6.060
207,296
-0.16(-2.57%)
Mar 09, 2012
6.190
6.290
6.140
6.220
755,589
+0.13(+2.13%)
Mar 08, 2012
5.800
6.210
5.800
6.090
2,107,743
+0.33(+5.73%)
Mar 07, 2012
5.650
5.800
5.540
5.760
726,119
+0.17(+3.04%)
Mar 06, 2012
5.530
5.620
5.410
5.590
946,101
-0.11(-1.93%)
Mar 05, 2012
5.700
5.760
5.580
5.700
692,345
+0.02(+0.35%)
Mar 02, 2012
5.930
5.930
5.680
5.680
339,037
-0.23(-3.89%)
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
.