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
(NY:
GTE
)
8.640
-0.060 (-0.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2021
7.311
7.550
7.170
7.399
304,634
+0.17(+2.31%)
Jun 29, 2021
7.400
7.551
7.150
7.232
345,103
-0.13(-1.77%)
Jun 28, 2021
7.800
7.800
7.250
7.362
548,107
-0.43(-5.54%)
Jun 25, 2021
8.100
8.150
7.600
7.794
381,758
-0.21(-2.58%)
Jun 24, 2021
8.100
8.200
7.851
8.000
517,394
-0.38(-4.50%)
Jun 23, 2021
8.400
8.700
8.151
8.377
789,586
+0.11(+1.33%)
Jun 22, 2021
8.200
8.438
7.725
8.267
795,729
+0.09(+1.16%)
Jun 21, 2021
7.400
8.286
7.323
8.172
1,264,375
+0.84(+11.38%)
Jun 18, 2021
7.049
7.539
6.900
7.337
562,758
+0.30(+4.23%)
Jun 17, 2021
7.500
7.588
6.820
7.039
541,381
-0.32(-4.36%)
Jun 16, 2021
7.056
7.745
6.961
7.360
1,048,742
+0.27(+3.81%)
Jun 15, 2021
6.900
7.090
6.820
7.090
321,404
+0.29(+4.26%)
Jun 14, 2021
7.000
7.000
6.700
6.800
282,599
-0.04(-0.58%)
Jun 11, 2021
6.985
6.997
6.800
6.840
177,198
-0.02(-0.31%)
Jun 10, 2021
7.000
7.031
6.651
6.861
401,055
-0.09(-1.28%)
Jun 09, 2021
7.036
7.050
6.851
6.950
295,456
-0.09(-1.22%)
Jun 08, 2021
7.100
7.198
6.843
7.036
358,788
-0.10(-1.40%)
Jun 07, 2021
7.200
7.203
7.000
7.136
358,642
+0.02(+0.25%)
Jun 04, 2021
7.100
7.200
7.000
7.118
321,445
+0.09(+1.24%)
Jun 03, 2021
7.200
7.261
6.918
7.031
468,367
-0.14(-1.94%)
Jun 02, 2021
6.967
7.250
6.735
7.170
575,372
+0.38(+5.53%)
Jun 01, 2021
6.734
7.091
6.664
6.794
617,585
+0.42(+6.51%)
May 28, 2021
6.299
6.484
6.130
6.379
545,423
+0.20(+3.32%)
May 27, 2021
6.200
6.349
6.100
6.174
337,430
+0.03(+0.55%)
May 26, 2021
6.000
6.180
5.940
6.140
225,604
+0.13(+2.15%)
May 25, 2021
6.100
6.126
5.976
6.011
285,337
-0.16(-2.58%)
May 24, 2021
6.100
6.198
5.910
6.170
357,536
+0.15(+2.47%)
May 21, 2021
6.150
6.288
6.017
6.021
290,566
-0.11(-1.81%)
May 20, 2021
6.100
6.210
6.055
6.132
288,731
-0.08(-1.26%)
May 19, 2021
6.300
6.390
6.023
6.210
389,958
-0.32(-4.90%)
May 18, 2021
6.796
6.835
6.359
6.530
761,351
-0.37(-5.36%)
May 17, 2021
6.705
6.957
6.650
6.900
311,688
+0.12(+1.77%)
May 14, 2021
6.600
6.925
6.581
6.780
212,173
+0.13(+1.95%)
May 13, 2021
6.854
6.942
6.472
6.650
363,175
-0.23(-3.36%)
May 12, 2021
6.736
7.229
6.679
6.881
592,147
+0.20(+2.96%)
May 11, 2021
6.500
6.949
6.500
6.683
329,978
-0.12(-1.84%)
May 10, 2021
7.200
7.290
6.780
6.808
462,317
-0.37(-5.15%)
May 07, 2021
7.200
7.399
6.902
7.178
360,371
-0.07(-0.97%)
May 06, 2021
7.400
7.400
7.001
7.248
555,275
-0.19(-2.58%)
May 05, 2021
7.150
8.200
6.500
7.440
2,642,282
+0.74(+11.04%)
May 04, 2021
6.500
6.924
6.255
6.700
460,186
-0.00(-0.06%)
May 03, 2021
6.626
6.736
6.501
6.704
346,500
+0.04(+0.65%)
Apr 30, 2021
6.700
6.826
6.600
6.661
237,250
-0.17(-2.42%)
Apr 29, 2021
7.121
7.130
6.652
6.826
399,387
-0.06(-0.93%)
Apr 28, 2021
6.700
7.099
6.601
6.890
555,824
+0.29(+4.39%)
Apr 27, 2021
6.200
6.900
6.100
6.600
647,117
+0.54(+9.00%)
Apr 26, 2021
5.850
6.109
5.850
6.055
489,089
+0.18(+3.06%)
Apr 23, 2021
6.046
6.200
5.830
5.875
325,650
-0.10(-1.67%)
Apr 22, 2021
5.900
6.000
5.713
5.975
446,145
+0.15(+2.61%)
Apr 21, 2021
5.580
6.036
5.521
5.823
377,248
+0.02(+0.40%)
Apr 20, 2021
6.200
6.200
5.600
5.800
592,407
-0.30(-4.92%)
Apr 19, 2021
6.400
6.500
6.000
6.100
710,088
-0.38(-5.88%)
Apr 16, 2021
6.400
6.781
6.400
6.481
466,230
-0.22(-3.27%)
Apr 15, 2021
6.900
7.000
6.600
6.700
339,752
-0.30(-4.29%)
Apr 14, 2021
6.400
7.100
6.400
7.000
709,582
+0.53(+8.16%)
Apr 13, 2021
6.505
6.597
6.300
6.472
594,653
-0.09(-1.37%)
Apr 12, 2021
6.600
6.900
6.501
6.562
501,471
+0.03(+0.40%)
Apr 09, 2021
6.667
6.724
6.510
6.536
289,610
-0.10(-1.54%)
Apr 08, 2021
6.880
6.885
6.552
6.638
449,881
-0.20(-2.90%)
Apr 07, 2021
7.000
7.128
6.811
6.836
351,417
-0.14(-2.03%)
Apr 06, 2021
6.900
7.200
6.820
6.978
450,598
+0.10(+1.48%)
Apr 05, 2021
7.237
7.237
6.801
6.876
466,293
-0.36(-4.99%)
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
.