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
)
13.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2019
2.620
2.700
2.620
2.630
397,529
-0.02(-0.75%)
May 30, 2019
2.700
2.720
2.650
2.650
455,260
-0.05(-1.85%)
May 29, 2019
2.660
2.720
2.630
2.700
402,863
+0.00(+0.00%)
May 28, 2019
2.810
2.810
2.700
2.700
492,634
-0.08(-2.88%)
May 27, 2019
2.750
2.820
2.740
2.780
231,889
+0.03(+1.09%)
May 24, 2019
2.690
2.750
2.640
2.750
530,808
+0.09(+3.38%)
May 23, 2019
2.730
2.740
2.590
2.660
1,186,416
-0.12(-4.32%)
May 22, 2019
2.810
2.850
2.780
2.780
1,013,977
-0.04(-1.42%)
May 21, 2019
2.690
2.840
2.690
2.820
704,076
-0.05(-1.74%)
May 17, 2019
2.870
2.870
2.870
0
-0.07(-2.38%)
May 16, 2019
2.960
2.980
2.900
2.940
301,140
+0.00(+0.00%)
May 15, 2019
2.880
2.970
2.860
2.940
378,384
+0.04(+1.38%)
May 14, 2019
2.770
2.910
2.760
2.900
611,312
+0.04(+1.40%)
May 13, 2019
2.870
2.950
2.810
2.860
699,842
+0.00(+0.00%)
May 10, 2019
2.950
2.950
2.850
2.860
704,795
-0.09(-3.05%)
May 09, 2019
2.970
2.980
2.900
2.950
1,217,844
-0.01(-0.34%)
May 08, 2019
2.900
2.970
2.880
2.960
2,444,340
+0.06(+2.07%)
May 07, 2019
2.930
3.010
2.790
2.900
4,314,321
-0.18(-5.84%)
May 06, 2019
2.980
3.080
2.980
3.080
1,134,271
+0.07(+2.33%)
May 03, 2019
3.070
3.080
2.990
3.010
2,318,504
-0.03(-0.99%)
May 02, 2019
3.050
3.100
3.020
3.040
1,133,145
-0.05(-1.62%)
May 01, 2019
3.200
3.210
3.090
3.090
584,492
-0.13(-4.04%)
Apr 30, 2019
3.290
3.290
3.180
3.220
1,177,535
-0.04(-1.23%)
Apr 29, 2019
3.190
3.260
3.150
3.260
365,546
+0.07(+2.19%)
Apr 26, 2019
3.220
3.230
3.130
3.190
465,912
-0.05(-1.54%)
Apr 25, 2019
3.270
3.320
3.230
3.240
829,269
-0.07(-2.11%)
Apr 24, 2019
3.310
3.320
3.240
3.310
495,102
+0.01(+0.30%)
Apr 23, 2019
3.310
3.380
3.290
3.300
759,372
-0.01(-0.30%)
Apr 22, 2019
3.250
3.350
3.220
3.310
1,009,550
+0.12(+3.76%)
Apr 18, 2019
3.190
3.190
3.190
0
+0.01(+0.31%)
Apr 17, 2019
3.300
3.360
3.150
3.180
1,366,895
-0.10(-3.05%)
Apr 16, 2019
3.320
3.340
3.270
3.280
347,281
-0.04(-1.20%)
Apr 15, 2019
3.360
3.410
3.320
3.320
286,760
-0.05(-1.48%)
Apr 12, 2019
3.450
3.510
3.330
3.370
576,509
-0.02(-0.59%)
Apr 11, 2019
3.410
3.460
3.350
3.390
452,887
-0.02(-0.59%)
Apr 10, 2019
3.310
3.450
3.300
3.410
665,216
+0.13(+3.96%)
Apr 09, 2019
3.370
3.370
3.250
3.280
792,502
-0.11(-3.24%)
Apr 08, 2019
3.180
3.410
3.180
3.390
1,175,569
+0.24(+7.62%)
Apr 05, 2019
3.080
3.230
3.080
3.150
1,331,239
+0.08(+2.61%)
Apr 04, 2019
3.030
3.120
3.030
3.070
406,083
+0.05(+1.66%)
Apr 03, 2019
3.070
3.100
3.010
3.020
588,667
-0.05(-1.63%)
Apr 02, 2019
3.190
3.190
3.050
3.070
482,461
-0.09(-2.85%)
Apr 01, 2019
3.080
3.180
3.080
3.160
618,695
+0.12(+3.95%)
Mar 29, 2019
3.090
3.100
3.040
3.040
344,962
+0.00(+0.00%)
Mar 28, 2019
3.140
3.150
3.040
3.040
763,108
-0.11(-3.49%)
Mar 27, 2019
3.150
3.180
3.120
3.150
881,733
+0.00(+0.00%)
Mar 26, 2019
3.100
3.160
3.100
3.150
1,093,062
+0.12(+3.96%)
Mar 25, 2019
3.070
3.100
3.020
3.030
560,793
-0.06(-1.94%)
Mar 22, 2019
3.240
3.240
3.070
3.090
818,052
-0.18(-5.50%)
Mar 21, 2019
3.340
3.390
3.240
3.270
2,014,551
-0.07(-2.10%)
Mar 20, 2019
3.200
3.350
3.150
3.340
1,756,499
+0.14(+4.37%)
Mar 19, 2019
3.290
3.370
3.200
3.200
489,992
-0.06(-1.84%)
Mar 18, 2019
3.130
3.280
3.130
3.260
791,755
+0.15(+4.82%)
Mar 15, 2019
3.210
3.230
3.100
3.110
1,186,737
-0.12(-3.72%)
Mar 14, 2019
3.300
3.320
3.210
3.230
477,760
-0.06(-1.82%)
Mar 13, 2019
3.120
3.320
3.120
3.290
713,626
+0.20(+6.47%)
Mar 12, 2019
3.090
3.140
3.050
3.090
583,347
+0.01(+0.32%)
Mar 11, 2019
3.050
3.100
3.010
3.080
435,607
+0.08(+2.67%)
Mar 08, 2019
3.010
3.050
2.900
3.000
953,420
-0.05(-1.64%)
Mar 07, 2019
3.100
3.110
3.030
3.050
3,276,884
-0.05(-1.61%)
Mar 06, 2019
3.250
3.250
3.090
3.100
967,264
-0.13(-4.02%)
Mar 05, 2019
3.250
3.310
3.220
3.230
981,027
+0.03(+0.94%)
Mar 04, 2019
3.140
3.220
3.110
3.200
804,649
+0.10(+3.23%)
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
.