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 (%)
Jun 30, 2011
6.280
6.430
6.220
6.350
347,332
+0.04(+0.63%)
Jun 29, 2011
6.060
6.350
5.990
6.310
2,859,934
+0.27(+4.47%)
Jun 28, 2011
6.020
6.130
6.000
6.040
424,371
+0.03(+0.50%)
Jun 27, 2011
6.110
6.120
5.980
6.010
769,437
-0.10(-1.64%)
Jun 24, 2011
6.210
6.250
6.110
6.110
424,722
-0.13(-2.08%)
Jun 23, 2011
6.130
6.270
6.100
6.240
674,753
-0.12(-1.89%)
Jun 22, 2011
6.300
6.520
6.300
6.360
610,809
+0.01(+0.16%)
Jun 21, 2011
6.200
6.380
6.200
6.350
906,468
+0.14(+2.25%)
Jun 20, 2011
6.050
6.220
6.140
6.210
367,437
+0.06(+0.98%)
Jun 17, 2011
6.180
6.240
6.130
6.150
497,219
-0.07(-1.13%)
Jun 16, 2011
6.150
6.270
6.130
6.220
311,473
+0.08(+1.30%)
Jun 15, 2011
6.250
6.270
6.130
6.140
593,384
-0.13(-2.07%)
Jun 14, 2011
6.250
6.290
6.200
6.270
235,682
+0.10(+1.62%)
Jun 13, 2011
6.390
6.400
6.020
6.170
556,650
-0.23(-3.59%)
Jun 10, 2011
6.250
6.430
6.160
6.400
243,679
+0.14(+2.24%)
Jun 09, 2011
6.400
6.420
6.260
6.260
313,791
-0.07(-1.11%)
Jun 08, 2011
6.260
6.430
6.260
6.330
349,964
+0.03(+0.48%)
Jun 07, 2011
6.400
6.480
6.270
6.300
400,948
-0.18(-2.78%)
Jun 06, 2011
6.500
6.660
6.420
6.480
640,449
-0.19(-2.85%)
Jun 03, 2011
6.720
6.790
6.610
6.670
556,034
-0.18(-2.63%)
May 24, 2011
6.840
6.940
6.810
6.850
302,731
-0.09(-1.30%)
May 20, 2011
7.050
7.050
6.910
6.940
466,802
-0.09(-1.28%)
May 19, 2011
7.140
7.170
7.010
7.030
937,729
-0.11(-1.54%)
May 18, 2011
7.040
7.190
7.000
7.140
310,027
+0.08(+1.13%)
May 17, 2011
7.000
7.170
6.980
7.060
302,321
-0.01(-0.14%)
May 16, 2011
7.000
7.140
7.000
7.070
623,555
+0.04(+0.57%)
May 13, 2011
7.100
7.200
7.010
7.030
1,363,854
-0.08(-1.13%)
May 12, 2011
7.120
7.230
6.950
7.110
2,885,340
-0.03(-0.42%)
May 11, 2011
7.240
7.300
7.130
7.140
2,515,812
-0.10(-1.38%)
May 10, 2011
6.780
7.240
6.740
7.240
2,137,256
+0.40(+5.85%)
May 09, 2011
6.750
6.860
6.750
6.840
592,217
+0.10(+1.48%)
May 06, 2011
6.670
6.840
6.600
6.740
976,931
+0.00(+0.00%)
May 05, 2011
6.690
6.840
6.680
6.740
397,024
-0.06(-0.88%)
May 04, 2011
6.850
6.850
6.630
6.800
1,155,835
-0.05(-0.73%)
May 03, 2011
6.970
6.970
6.820
6.850
607,234
-0.16(-2.28%)
May 02, 2011
6.980
7.010
6.910
7.010
299,780
-0.03(-0.43%)
Apr 29, 2011
7.000
7.070
6.970
7.040
358,759
-0.01(-0.14%)
Apr 28, 2011
7.090
7.170
7.000
7.050
501,252
-0.11(-1.54%)
Apr 27, 2011
7.150
7.220
6.990
7.160
552,473
-0.01(-0.14%)
Apr 26, 2011
7.370
7.370
7.140
7.170
615,722
-0.14(-1.92%)
Apr 25, 2011
7.030
7.320
6.970
7.310
2,108,324
+0.28(+3.98%)
Apr 21, 2011
7.040
7.050
6.860
7.030
480,703
-0.03(-0.42%)
Apr 20, 2011
6.960
7.140
6.960
7.060
1,116,207
+0.20(+2.92%)
Apr 19, 2011
7.020
7.090
6.510
6.860
701,190
-0.09(-1.29%)
Apr 18, 2011
7.020
7.020
6.860
6.950
915,066
-0.15(-2.11%)
Apr 15, 2011
6.850
7.200
6.850
7.100
3,655,792
+0.21(+3.05%)
Apr 14, 2011
6.900
6.910
6.830
6.890
1,803,186
+0.03(+0.44%)
Apr 13, 2011
6.990
7.000
6.600
6.860
6,228,635
+0.00(+0.00%)
Apr 12, 2011
7.210
7.230
6.750
6.860
3,504,626
-0.35(-4.85%)
Apr 11, 2011
7.600
7.600
7.140
7.210
832,841
-0.44(-5.75%)
Apr 08, 2011
7.620
7.740
7.600
7.650
480,551
+0.03(+0.39%)
Apr 07, 2011
7.630
7.740
7.530
7.620
856,153
+0.15(+2.01%)
Apr 06, 2011
7.510
7.650
7.320
7.470
2,945,708
-0.26(-3.36%)
Apr 05, 2011
7.670
7.780
7.670
7.730
769,568
-0.03(-0.39%)
Apr 04, 2011
7.840
7.900
7.730
7.760
473,725
-0.08(-1.02%)
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
.