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
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 28, 2013
6.420
6.420
6.420
0
+0.29(+4.73%)
Jun 27, 2013
6.050
6.170
6.020
6.130
161,727
+0.10(+1.66%)
Jun 26, 2013
6.030
6.080
5.940
6.030
208,901
+0.00(+0.00%)
Jun 25, 2013
5.930
6.060
5.760
6.030
642,766
+0.20(+3.43%)
Jun 24, 2013
6.010
6.040
5.810
5.830
612,171
-0.24(-3.95%)
Jun 21, 2013
6.010
6.100
5.940
6.070
277,101
+0.13(+2.19%)
Jun 20, 2013
6.190
6.200
5.885
5.940
226,281
-0.32(-5.11%)
Jun 19, 2013
6.380
6.390
6.240
6.260
253,046
-0.15(-2.34%)
Jun 18, 2013
6.410
6.470
6.380
6.410
318,411
-0.00(-0.08%)
Jun 17, 2013
6.360
6.440
6.350
6.415
143,978
+0.08(+1.34%)
Jun 14, 2013
6.440
6.490
6.320
6.330
115,475
-0.07(-1.09%)
Jun 13, 2013
6.450
6.500
6.320
6.400
203,612
-0.03(-0.47%)
Jun 12, 2013
6.310
6.450
6.250
6.430
210,549
+0.08(+1.26%)
Jun 11, 2013
6.620
6.630
6.330
6.350
435,729
-0.30(-4.51%)
Jun 10, 2013
6.530
6.710
6.500
6.650
182,893
+0.12(+1.84%)
Jun 07, 2013
6.480
6.540
6.400
6.530
147,212
+0.03(+0.46%)
Jun 06, 2013
6.560
6.680
6.500
6.500
162,394
-0.11(-1.66%)
Jun 05, 2013
6.680
6.700
6.600
6.610
392,649
-0.03(-0.45%)
Jun 04, 2013
6.550
6.700
6.520
6.640
359,456
+0.13(+2.00%)
Jun 03, 2013
6.430
6.580
6.405
6.510
544,995
+0.01(+0.15%)
May 31, 2013
6.370
6.500
6.370
6.500
447,151
+0.08(+1.25%)
May 30, 2013
6.450
6.490
6.390
6.420
813,343
-0.04(-0.62%)
May 29, 2013
6.690
6.690
6.450
6.460
986,856
-0.24(-3.58%)
May 28, 2013
6.750
6.950
6.690
6.700
2,239,200
+0.19(+2.92%)
May 27, 2013
6.500
6.520
6.480
6.510
15,602
-0.02(-0.31%)
May 24, 2013
6.440
6.530
6.440
6.530
1,378,136
-0.04(-0.61%)
May 23, 2013
6.350
6.605
6.350
6.570
629,093
+0.05(+0.77%)
May 22, 2013
6.500
6.550
6.440
6.520
278,917
+0.03(+0.46%)
May 21, 2013
6.510
6.650
6.470
6.490
657,996
-0.01(-0.15%)
May 17, 2013
6.500
6.500
6.500
0
+0.04(+0.62%)
May 16, 2013
6.550
6.660
6.390
6.460
836,902
-0.11(-1.67%)
May 15, 2013
6.310
6.660
6.250
6.570
2,032,739
+0.39(+6.31%)
May 13, 2013
6.150
6.210
6.140
6.180
607,497
-0.01(-0.16%)
May 10, 2013
6.110
6.240
6.110
6.190
1,780,073
-0.05(-0.80%)
May 09, 2013
6.310
6.310
6.120
6.240
399,982
-0.05(-0.79%)
May 08, 2013
6.140
6.300
6.100
6.290
1,685,590
+0.19(+3.11%)
May 07, 2013
6.180
6.270
6.050
6.100
649,172
-0.09(-1.45%)
May 06, 2013
5.840
6.330
5.830
6.190
1,250,475
+0.49(+8.60%)
May 03, 2013
5.600
5.720
5.570
5.700
431,698
+0.14(+2.52%)
May 02, 2013
5.650
5.650
5.440
5.560
273,729
+0.00(+0.00%)
May 01, 2013
5.610
5.610
5.450
5.560
309,231
-0.04(-0.71%)
Apr 30, 2013
5.520
5.610
5.520
5.600
488,518
-0.11(-1.93%)
Apr 29, 2013
5.700
5.770
5.680
5.710
175,237
+0.09(+1.60%)
Apr 26, 2013
5.850
5.870
5.620
5.620
789,816
-0.25(-4.26%)
Apr 25, 2013
5.410
5.870
5.410
5.870
782,710
+0.41(+7.51%)
Apr 24, 2013
5.330
5.550
5.330
5.460
1,292,066
+0.12(+2.25%)
Apr 23, 2013
5.450
5.450
5.310
5.340
1,065,973
-0.04(-0.74%)
Apr 22, 2013
5.400
5.530
5.380
5.380
519,267
+0.01(+0.19%)
Apr 19, 2013
5.480
5.480
5.350
5.370
66,148
-0.05(-0.92%)
Apr 18, 2013
5.490
5.610
5.370
5.420
984,589
-0.06(-1.09%)
Apr 17, 2013
5.530
5.650
5.320
5.480
344,902
-0.04(-0.72%)
Apr 16, 2013
5.520
5.610
5.480
5.520
145,018
+0.05(+0.91%)
Apr 15, 2013
5.570
5.640
5.460
5.470
432,498
-0.24(-4.20%)
Apr 12, 2013
5.920
5.920
5.700
5.710
238,100
-0.21(-3.55%)
Apr 11, 2013
5.830
5.930
5.830
5.920
191,579
+0.02(+0.34%)
Apr 10, 2013
5.860
5.910
5.860
5.900
78,904
+0.04(+0.68%)
Apr 09, 2013
5.760
5.870
5.730
5.860
392,893
+0.01(+0.17%)
Apr 08, 2013
5.750
5.850
5.720
5.850
285,647
+0.15(+2.63%)
Apr 05, 2013
5.750
5.780
5.700
5.700
239,413
-0.05(-0.87%)
Apr 04, 2013
5.850
5.860
5.750
5.750
376,469
-0.03(-0.52%)
Apr 03, 2013
5.810
5.930
5.750
5.780
318,719
-0.17(-2.86%)
Apr 02, 2013
6.000
6.020
5.920
5.950
418,747
+0.04(+0.68%)
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
.