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
UNCHANGED
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, 2017
3.150
3.190
3.120
3.170
572,653
-0.02(-0.63%)
May 30, 2017
3.230
3.260
3.140
3.190
1,474,172
-0.06(-1.85%)
May 29, 2017
3.300
3.300
3.240
3.250
126,163
-0.04(-1.22%)
May 26, 2017
3.250
3.310
3.210
3.290
814,384
+0.06(+1.86%)
May 25, 2017
3.350
3.420
3.210
3.230
868,002
-0.13(-3.87%)
May 24, 2017
3.420
3.460
3.330
3.360
513,252
-0.07(-2.04%)
May 23, 2017
3.470
3.470
3.410
3.430
647,322
-0.03(-0.87%)
May 19, 2017
3.380
3.500
3.370
3.460
605,887
+0.12(+3.59%)
May 18, 2017
3.400
3.410
3.310
3.340
895,671
-0.09(-2.62%)
May 17, 2017
3.430
3.500
3.420
3.430
540,773
-0.01(-0.29%)
May 16, 2017
3.500
3.500
3.415
3.440
427,721
-0.05(-1.43%)
May 15, 2017
3.500
3.510
3.430
3.490
858,256
+0.06(+1.75%)
May 12, 2017
3.470
3.480
3.410
3.430
348,376
-0.04(-1.15%)
May 11, 2017
3.500
3.510
3.450
3.470
477,488
-0.01(-0.29%)
May 10, 2017
3.480
3.510
3.465
3.480
861,584
+0.05(+1.46%)
May 09, 2017
3.440
3.490
3.410
3.430
740,168
-0.01(-0.29%)
May 08, 2017
3.300
3.440
3.280
3.440
1,133,871
+0.15(+4.56%)
May 05, 2017
3.220
3.320
3.150
3.290
1,527,792
+0.13(+4.11%)
May 04, 2017
3.270
3.430
3.090
3.160
2,239,006
-0.19(-5.67%)
May 03, 2017
3.420
3.425
3.350
3.350
706,497
-0.06(-1.76%)
May 02, 2017
3.460
3.500
3.410
3.410
1,483,259
-0.04(-1.16%)
May 01, 2017
3.440
3.480
3.425
3.450
658,849
+0.01(+0.29%)
Apr 28, 2017
3.500
3.500
3.410
3.440
750,799
-0.04(-1.15%)
Apr 27, 2017
3.420
3.490
3.375
3.480
676,552
+0.01(+0.29%)
Apr 26, 2017
3.380
3.500
3.370
3.470
778,025
+0.02(+0.58%)
Apr 25, 2017
3.370
3.470
3.360
3.450
741,272
+0.03(+0.88%)
Apr 24, 2017
3.420
3.425
3.370
3.420
996,752
+0.00(+0.00%)
Apr 21, 2017
3.360
3.420
3.330
3.420
499,363
+0.05(+1.48%)
Apr 20, 2017
3.350
3.400
3.335
3.370
730,132
+0.04(+1.20%)
Apr 19, 2017
3.490
3.500
3.330
3.330
1,496,627
-0.15(-4.31%)
Apr 18, 2017
3.480
3.520
3.430
3.480
686,120
-0.02(-0.57%)
Apr 17, 2017
3.510
3.540
3.450
3.500
291,919
+0.00(+0.00%)
Apr 13, 2017
3.620
3.620
3.490
3.500
710,619
-0.09(-2.51%)
Apr 12, 2017
3.750
3.750
3.590
3.590
665,141
-0.16(-4.27%)
Apr 11, 2017
3.650
3.750
3.630
3.750
1,775,627
+0.11(+3.02%)
Apr 10, 2017
3.610
3.650
3.570
3.640
472,446
+0.07(+1.96%)
Apr 07, 2017
3.660
3.680
3.560
3.570
939,883
-0.08(-2.19%)
Apr 06, 2017
3.540
3.655
3.500
3.650
1,007,806
+0.14(+3.99%)
Apr 05, 2017
3.550
3.590
3.480
3.510
813,596
-0.01(-0.28%)
Apr 04, 2017
3.480
3.530
3.450
3.520
1,458,038
+0.05(+1.44%)
Apr 03, 2017
3.530
3.560
3.470
3.470
870,496
-0.07(-1.98%)
Mar 31, 2017
3.480
3.570
3.450
3.540
682,954
+0.08(+2.31%)
Mar 30, 2017
3.470
3.500
3.420
3.460
830,084
+0.00(+0.00%)
Mar 29, 2017
3.400
3.460
3.370
3.460
730,332
+0.07(+2.06%)
Mar 28, 2017
3.380
3.420
3.350
3.390
1,016,612
+0.06(+1.80%)
Mar 27, 2017
3.350
3.360
3.260
3.330
1,030,048
-0.07(-2.06%)
Mar 24, 2017
3.380
3.400
3.330
3.400
476,436
+0.04(+1.19%)
Mar 23, 2017
3.330
3.390
3.290
3.360
475,927
+0.03(+0.90%)
Mar 22, 2017
3.260
3.330
3.210
3.330
963,118
+0.07(+2.15%)
Mar 21, 2017
3.350
3.360
3.250
3.260
672,082
-0.09(-2.69%)
Mar 20, 2017
3.330
3.360
3.315
3.350
421,685
+0.01(+0.30%)
Mar 17, 2017
3.440
3.460
3.340
3.340
1,394,949
-0.08(-2.34%)
Mar 16, 2017
3.480
3.500
3.420
3.420
331,379
-0.04(-1.16%)
Mar 15, 2017
3.400
3.480
3.360
3.460
877,125
+0.12(+3.59%)
Mar 14, 2017
3.400
3.420
3.300
3.340
777,210
-0.13(-3.75%)
Mar 13, 2017
3.340
3.510
3.330
3.470
1,460,756
+0.14(+4.20%)
Mar 10, 2017
3.420
3.430
3.310
3.330
730,834
-0.03(-0.89%)
Mar 09, 2017
3.390
3.400
3.310
3.360
754,906
-0.02(-0.59%)
Mar 08, 2017
3.480
3.590
3.380
3.380
625,600
-0.12(-3.43%)
Mar 07, 2017
3.610
3.610
3.500
3.500
303,436
-0.08(-2.23%)
Mar 06, 2017
3.570
3.620
3.500
3.580
1,105,885
+0.03(+0.85%)
Mar 03, 2017
3.450
3.550
3.450
3.550
979,193
+0.11(+3.20%)
Mar 02, 2017
3.490
3.550
3.440
3.440
1,154,666
-0.01(-0.29%)
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
.