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
)
8.490
+0.160 (+1.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2023
6.980
7.250
6.970
7.090
419,781
+0.20(+2.90%)
Jul 28, 2023
6.710
6.930
6.600
6.890
410,520
+0.20(+2.99%)
Jul 27, 2023
6.800
7.020
6.590
6.690
549,676
-0.01(-0.15%)
Jul 26, 2023
6.630
6.740
6.520
6.700
305,489
+0.02(+0.30%)
Jul 25, 2023
6.830
6.830
6.580
6.680
362,677
-0.14(-2.05%)
Jul 24, 2023
6.490
6.913
6.490
6.820
400,732
+0.35(+5.41%)
Jul 21, 2023
6.350
6.500
6.190
6.470
386,264
+0.14(+2.21%)
Jul 20, 2023
6.500
6.500
6.215
6.330
278,356
-0.10(-1.56%)
Jul 19, 2023
6.340
6.540
6.290
6.430
502,878
+0.13(+2.06%)
Jul 18, 2023
5.940
6.410
5.940
6.300
478,558
+0.34(+5.70%)
Jul 17, 2023
5.660
6.045
5.630
5.960
446,021
+0.23(+4.01%)
Jul 14, 2023
6.070
6.070
5.700
5.730
564,363
-0.38(-6.22%)
Jul 13, 2023
5.660
6.160
5.660
6.110
1,230,417
+0.47(+8.33%)
Jul 12, 2023
5.820
5.820
5.615
5.640
535,025
-0.06(-1.05%)
Jul 11, 2023
5.390
5.770
5.340
5.700
902,170
+0.33(+6.15%)
Jul 10, 2023
5.250
5.380
5.125
5.370
707,911
+0.14(+2.68%)
Jul 07, 2023
4.880
5.320
4.880
5.230
774,465
+0.34(+6.95%)
Jul 06, 2023
5.010
5.070
4.700
4.890
629,661
-0.20(-3.93%)
Jul 05, 2023
5.090
5.160
5.010
5.090
338,791
+0.06(+1.19%)
Jul 03, 2023
4.910
5.095
4.910
5.030
227,100
+0.12(+2.44%)
Jun 30, 2023
4.980
4.980
4.830
4.910
382,932
+0.04(+0.82%)
Jun 29, 2023
4.670
5.010
4.670
4.870
530,549
+0.14(+2.96%)
Jun 28, 2023
4.770
4.770
4.620
4.730
508,514
-0.04(-0.84%)
Jun 27, 2023
4.850
4.850
4.730
4.770
365,648
-0.10(-2.05%)
Jun 26, 2023
4.870
5.019
4.850
4.870
242,361
+0.04(+0.83%)
Jun 23, 2023
4.840
4.910
4.720
4.830
376,973
-0.11(-2.23%)
Jun 22, 2023
5.110
5.130
4.870
4.940
544,597
-0.28(-5.36%)
Jun 21, 2023
5.200
5.340
5.167
5.220
325,196
-0.01(-0.19%)
Jun 20, 2023
5.400
5.400
5.190
5.230
399,172
-0.25(-4.56%)
Jun 16, 2023
5.400
5.490
5.294
5.480
604,909
+0.07(+1.29%)
Jun 15, 2023
5.360
5.530
5.360
5.410
379,823
-0.86(-13.72%)
May 08, 2023
6.350
6.550
6.260
6.270
603,118
+0.04(+0.64%)
May 05, 2023
6.130
6.560
6.130
6.230
723,200
+0.19(+3.08%)
May 04, 2023
6.045
6.453
6.000
6.044
475,808
-0.56(-8.42%)
May 03, 2023
7.450
7.450
6.400
6.600
715,289
-1.03(-13.50%)
May 02, 2023
7.800
7.802
7.400
7.630
210,192
-0.37(-4.57%)
May 01, 2023
7.904
8.019
7.730
7.995
161,193
-0.02(-0.24%)
Apr 28, 2023
7.600
8.050
7.512
8.014
141,095
+0.40(+5.29%)
Apr 27, 2023
7.774
7.997
7.500
7.611
207,388
-0.19(-2.42%)
Apr 26, 2023
8.200
8.250
7.301
7.800
367,120
-0.39(-4.73%)
Apr 25, 2023
8.788
8.795
8.100
8.187
205,237
-0.64(-7.23%)
Apr 24, 2023
8.500
8.848
8.450
8.825
99,366
+0.22(+2.62%)
Apr 21, 2023
8.700
8.795
8.470
8.600
73,918
+0.03(+0.36%)
Apr 20, 2023
8.800
8.838
8.505
8.569
140,502
-0.33(-3.72%)
Apr 19, 2023
9.100
9.105
8.732
8.900
150,203
-0.23(-2.52%)
Apr 18, 2023
9.200
9.388
9.030
9.130
168,782
-0.07(-0.81%)
Apr 17, 2023
9.226
9.299
9.027
9.205
90,014
+0.02(+0.26%)
Apr 14, 2023
9.331
9.393
9.101
9.181
189,005
-0.18(-1.94%)
Apr 13, 2023
9.213
9.490
9.200
9.363
103,779
+0.12(+1.25%)
Apr 12, 2023
9.088
9.490
9.088
9.247
206,905
+0.35(+3.90%)
Apr 11, 2023
8.973
9.200
8.900
8.900
167,507
-0.10(-1.11%)
Apr 10, 2023
8.900
9.197
8.850
9.000
113,251
+0.00(+0.00%)
Apr 06, 2023
9.100
9.209
8.880
9.000
115,146
-0.15(-1.64%)
Apr 05, 2023
9.354
9.437
9.021
9.150
133,755
-0.25(-2.66%)
Apr 04, 2023
9.600
9.699
9.080
9.400
217,730
-0.25(-2.59%)
Apr 03, 2023
9.399
9.700
9.269
9.650
431,583
+0.86(+9.77%)
Mar 31, 2023
8.623
8.973
8.601
8.791
353,246
+0.04(+0.47%)
Mar 30, 2023
8.091
8.895
7.980
8.750
431,897
+0.79(+9.95%)
Mar 29, 2023
8.213
8.252
7.915
7.958
192,158
-0.09(-1.09%)
Mar 28, 2023
7.900
8.195
7.801
8.046
201,548
+0.16(+2.05%)
Mar 27, 2023
7.600
7.961
7.451
7.884
231,086
+0.38(+5.01%)
Mar 24, 2023
7.300
7.573
7.210
7.508
223,396
+0.06(+0.85%)
Mar 23, 2023
7.756
7.898
7.375
7.445
183,769
-0.20(-2.60%)
Mar 22, 2023
7.691
7.895
7.620
7.644
126,537
-0.12(-1.56%)
Mar 21, 2023
7.414
7.882
7.400
7.765
248,223
+0.42(+5.65%)
Mar 20, 2023
7.400
7.489
7.206
7.350
209,078
-0.02(-0.26%)
Mar 17, 2023
7.500
7.598
7.268
7.369
458,722
-0.19(-2.53%)
Mar 16, 2023
7.400
7.687
7.030
7.560
320,514
+0.32(+4.42%)
Mar 15, 2023
7.600
7.630
7.001
7.240
504,933
-0.54(-6.93%)
Mar 14, 2023
7.854
8.180
7.600
7.779
319,032
-0.04(-0.58%)
Mar 13, 2023
8.037
8.199
7.714
7.824
323,547
-0.43(-5.26%)
Mar 10, 2023
8.260
8.449
8.126
8.258
359,419
+0.00(+0.01%)
Mar 09, 2023
8.648
8.850
8.230
8.257
278,140
-0.24(-2.86%)
Mar 08, 2023
8.800
8.972
8.405
8.500
396,888
-0.34(-3.88%)
Mar 07, 2023
8.748
8.973
8.606
8.843
477,872
+0.10(+1.16%)
Mar 06, 2023
8.800
8.895
8.410
8.742
471,599
+0.04(+0.48%)
Mar 03, 2023
8.300
8.977
8.256
8.700
662,670
+0.30(+3.57%)
Mar 02, 2023
8.385
8.496
8.275
8.400
188,952
+0.07(+0.80%)
Mar 01, 2023
8.400
8.663
8.326
8.333
281,123
-0.01(-0.12%)
Feb 28, 2023
8.572
8.590
8.343
8.343
318,205
-0.16(-1.85%)
Feb 27, 2023
8.560
8.609
8.382
8.500
309,114
-0.13(-1.48%)
Feb 24, 2023
8.501
8.692
8.381
8.628
205,126
+0.06(+0.68%)
Feb 23, 2023
8.800
8.850
8.300
8.570
370,956
-0.13(-1.49%)
Feb 22, 2023
8.300
8.850
8.300
8.700
503,650
+0.51(+6.18%)
Feb 21, 2023
8.529
8.550
8.100
8.194
436,649
-0.11(-1.28%)
Feb 17, 2023
8.590
8.750
8.199
8.300
633,782
-0.30(-3.54%)
Feb 16, 2023
8.905
8.926
8.600
8.605
408,980
-0.21(-2.39%)
Feb 15, 2023
8.968
8.975
8.650
8.816
386,102
-0.15(-1.64%)
Feb 14, 2023
9.100
9.189
8.830
8.963
179,522
-0.13(-1.41%)
Feb 13, 2023
9.037
9.295
8.900
9.091
167,028
-0.16(-1.72%)
Feb 10, 2023
8.973
9.278
8.801
9.250
410,060
+0.54(+6.26%)
Feb 09, 2023
9.000
9.120
8.700
8.705
330,356
-0.35(-3.81%)
Feb 08, 2023
9.200
9.295
8.922
9.050
187,835
-0.12(-1.36%)
Feb 07, 2023
8.600
9.196
8.600
9.175
341,076
+0.58(+6.69%)
Feb 06, 2023
9.000
9.000
8.580
8.600
289,893
-0.39(-4.37%)
Feb 03, 2023
8.920
9.201
8.801
8.993
270,094
+0.10(+1.08%)
Feb 02, 2023
9.336
9.499
8.800
8.897
504,636
-0.37(-4.02%)
Feb 01, 2023
9.606
9.698
9.055
9.270
362,028
-0.43(-4.41%)
Jan 31, 2023
9.510
9.698
9.400
9.698
113,984
+0.21(+2.18%)
Jan 30, 2023
9.500
9.681
9.255
9.491
243,552
-0.21(-2.15%)
Jan 27, 2023
10.20
10.30
9.500
9.700
353,016
-0.30(-3.00%)
Jan 26, 2023
9.500
10.10
9.401
10.00
457,854
+0.65(+6.93%)
Jan 25, 2023
9.540
9.600
9.202
9.352
157,273
-0.09(-0.96%)
Jan 24, 2023
9.574
9.696
9.351
9.443
125,146
-0.24(-2.50%)
Jan 23, 2023
9.752
9.800
9.505
9.685
241,882
-0.01(-0.15%)
Jan 20, 2023
9.400
9.700
9.100
9.700
182,835
+0.31(+3.35%)
Jan 19, 2023
9.200
9.441
9.121
9.386
137,956
+0.21(+2.28%)
Jan 18, 2023
9.492
9.733
9.177
9.177
311,674
-0.01(-0.05%)
Jan 17, 2023
9.300
9.392
9.150
9.182
186,876
-0.12(-1.27%)
Jan 13, 2023
9.400
9.500
9.227
9.300
119,991
-0.10(-1.06%)
Jan 12, 2023
9.100
9.697
9.100
9.400
198,693
+0.27(+2.96%)
Jan 11, 2023
8.700
9.130
8.580
9.130
332,867
+0.52(+6.04%)
Jan 10, 2023
8.900
8.900
8.525
8.610
217,854
-0.18(-1.99%)
Jan 09, 2023
8.650
8.900
8.604
8.785
251,622
+0.26(+2.99%)
Jan 06, 2023
8.542
8.713
8.431
8.530
254,559
+0.08(+0.95%)
Jan 05, 2023
8.641
8.698
8.330
8.450
247,139
-0.05(-0.60%)
Jan 04, 2023
8.743
8.860
8.501
8.501
318,470
-0.43(-4.85%)
Jan 03, 2023
10.10
10.10
8.723
8.934
359,644
-0.97(-9.76%)
Dec 30, 2022
9.700
10.10
9.532
9.900
249,193
+0.12(+1.28%)
Dec 29, 2022
9.450
9.799
9.400
9.775
159,005
+0.19(+1.94%)
Dec 28, 2022
9.500
9.600
9.064
9.589
322,735
+0.02(+0.17%)
Dec 27, 2022
9.636
9.750
9.500
9.573
160,482
+0.04(+0.44%)
Dec 23, 2022
9.400
9.737
9.356
9.531
328,119
+0.21(+2.30%)
Dec 22, 2022
9.700
9.700
9.102
9.317
203,680
-0.32(-3.29%)
Dec 21, 2022
9.014
9.872
9.010
9.634
350,204
+0.69(+7.71%)
Dec 20, 2022
8.600
9.000
8.550
8.944
220,020
+0.36(+4.23%)
Dec 19, 2022
8.600
8.899
8.526
8.581
157,657
-0.10(-1.20%)
Dec 16, 2022
8.505
8.799
8.500
8.685
244,772
-0.41(-4.48%)
Dec 15, 2022
9.100
9.155
8.668
9.092
493,063
-0.21(-2.24%)
Dec 14, 2022
9.390
9.400
9.019
9.300
302,302
-0.15(-1.62%)
Dec 13, 2022
9.376
9.648
9.180
9.453
339,124
+0.27(+2.97%)
Dec 12, 2022
9.500
9.681
9.181
9.180
341,630
-0.33(-3.42%)
Dec 09, 2022
9.472
9.747
9.220
9.505
812,170
+0.06(+0.58%)
Dec 08, 2022
10.30
10.65
9.311
9.450
1,205,500
-0.95(-9.13%)
Dec 07, 2022
10.60
11.00
10.40
10.40
389,539
-0.20(-1.89%)
Dec 06, 2022
10.90
11.20
10.40
10.60
532,866
+0.00(+0.00%)
Dec 05, 2022
11.30
11.40
10.50
10.60
528,838
-0.70(-6.19%)
Dec 02, 2022
11.40
11.55
11.20
11.30
306,125
-0.20(-1.74%)
Dec 01, 2022
11.90
12.00
11.40
11.50
305,225
-0.40(-3.36%)
Nov 30, 2022
11.80
11.95
11.40
11.90
454,115
+0.20(+1.71%)
Nov 29, 2022
11.60
11.95
11.40
11.70
418,300
+0.20(+1.74%)
Nov 28, 2022
11.20
11.60
11.00
11.50
429,728
-0.10(-0.86%)
Nov 25, 2022
12.00
12.00
11.60
11.60
142,270
-0.40(-3.33%)
Nov 23, 2022
11.90
12.10
11.60
12.00
307,523
-0.30(-2.44%)
Nov 22, 2022
11.90
12.45
11.90
12.30
350,701
+0.40(+3.36%)
Nov 21, 2022
11.80
11.90
11.10
11.90
572,567
-0.30(-2.46%)
Nov 18, 2022
11.90
12.20
11.50
12.20
465,821
-0.10(-0.81%)
Nov 17, 2022
12.30
12.30
11.75
12.30
592,523
-0.10(-0.81%)
Nov 16, 2022
12.90
13.00
12.30
12.40
398,545
-0.50(-3.88%)
Nov 15, 2022
12.70
13.20
12.40
12.90
629,444
+0.30(+2.38%)
Nov 14, 2022
12.90
13.20
12.50
12.60
514,467
-0.40(-3.08%)
Nov 11, 2022
12.80
13.40
12.80
13.00
824,694
+0.30(+2.36%)
Nov 10, 2022
12.20
12.70
12.00
12.70
505,127
+0.80(+6.72%)
Nov 09, 2022
12.50
12.80
11.90
11.90
773,737
-0.90(-7.03%)
Nov 08, 2022
13.40
13.40
12.60
12.80
819,069
-0.50(-3.76%)
Nov 07, 2022
13.20
13.70
13.10
13.30
537,781
+0.10(+0.76%)
Nov 04, 2022
13.20
13.70
12.80
13.20
938,791
+0.60(+4.76%)
Nov 03, 2022
12.70
13.00
12.50
12.60
478,570
+0.00(+0.00%)
Nov 02, 2022
13.60
13.70
12.60
12.60
916,543
-1.40(-10.00%)
Nov 01, 2022
13.90
14.10
13.60
14.00
497,357
+0.50(+3.70%)
Oct 31, 2022
12.80
13.90
12.75
13.50
735,306
+0.50(+3.85%)
Oct 28, 2022
13.10
13.15
12.50
13.00
857,780
-0.10(-0.76%)
Oct 27, 2022
13.20
13.60
12.80
13.10
857,483
+0.20(+1.55%)
Oct 26, 2022
12.90
13.20
12.60
12.90
859,770
+0.10(+0.78%)
Oct 25, 2022
12.90
13.00
12.60
12.80
360,188
+0.20(+1.59%)
Oct 24, 2022
12.90
13.10
12.60
12.60
305,354
-0.40(-3.08%)
Oct 21, 2022
13.00
13.35
12.80
13.00
380,709
+0.00(+0.00%)
Oct 20, 2022
13.40
13.90
12.70
13.00
447,709
-0.40(-2.99%)
Oct 19, 2022
12.80
13.60
12.60
13.40
485,639
+0.60(+4.69%)
Oct 18, 2022
13.00
13.20
12.50
12.80
493,976
-0.20(-1.54%)
Oct 17, 2022
12.50
13.20
12.50
13.00
603,650
+0.50(+4.00%)
Oct 14, 2022
13.10
13.30
12.40
12.50
461,230
-0.80(-6.02%)
Oct 13, 2022
12.50
13.50
12.41
13.30
652,352
+0.50(+3.91%)
Oct 12, 2022
12.60
13.10
12.40
12.80
734,193
-0.30(-2.29%)
Oct 11, 2022
13.10
13.50
12.70
13.10
624,605
-0.40(-2.96%)
Oct 10, 2022
14.20
14.40
13.20
13.50
559,186
-0.80(-5.59%)
Oct 07, 2022
14.10
14.45
13.80
14.30
705,458
+0.20(+1.42%)
Oct 06, 2022
13.80
14.40
13.60
14.10
498,813
+0.20(+1.44%)
Oct 05, 2022
13.50
14.20
13.10
13.90
842,623
+0.70(+5.30%)
Oct 04, 2022
12.80
13.45
12.70
13.20
907,585
+0.80(+6.45%)
Oct 03, 2022
12.70
13.18
12.40
12.40
661,037
+0.30(+2.48%)
Sep 30, 2022
12.00
12.60
11.65
12.10
593,586
+0.00(+0.00%)
Sep 29, 2022
12.20
12.40
11.70
12.10
657,690
-0.30(-2.42%)
Sep 28, 2022
11.00
12.70
11.00
12.40
806,694
+1.30(+11.71%)
Sep 27, 2022
11.40
11.65
11.10
11.10
1,022,150
+0.00(+0.00%)
Sep 26, 2022
11.40
11.78
10.80
11.10
432,222
-0.40(-3.48%)
Sep 23, 2022
12.30
12.35
11.50
11.50
663,841
-1.70(-12.88%)
Sep 22, 2022
13.70
13.85
13.00
13.20
791,237
-0.10(-0.75%)
Sep 21, 2022
13.90
14.10
13.20
13.30
700,701
-0.30(-2.21%)
Sep 20, 2022
14.20
14.40
13.30
13.60
523,099
-0.80(-5.56%)
Sep 19, 2022
13.40
15.00
13.30
14.40
566,346
+0.50(+3.60%)
Sep 16, 2022
14.10
14.39
13.60
13.90
789,846
-0.60(-4.14%)
Sep 15, 2022
14.90
15.15
14.30
14.50
750,062
-0.50(-3.33%)
Sep 14, 2022
14.00
15.30
14.00
15.00
1,068,693
+1.00(+7.14%)
Sep 13, 2022
13.70
14.20
13.60
14.00
747,683
-0.10(-0.71%)
Sep 12, 2022
14.00
14.40
13.75
14.10
829,186
+0.30(+2.17%)
Sep 09, 2022
13.30
13.90
13.15
13.80
704,461
+1.00(+7.81%)
Sep 08, 2022
13.10
13.32
12.60
12.80
520,926
-0.30(-2.29%)
Sep 07, 2022
13.20
13.40
12.80
13.10
672,652
-0.40(-2.96%)
Sep 06, 2022
13.80
14.20
13.50
13.50
668,735
-0.30(-2.17%)
Sep 02, 2022
13.60
14.00
13.55
13.80
478,650
+0.50(+3.76%)
Sep 01, 2022
13.70
13.80
13.00
13.30
866,346
-0.80(-5.67%)
Aug 31, 2022
12.70
14.20
12.70
14.10
867,784
+0.70(+5.22%)
Aug 30, 2022
14.30
14.30
12.90
13.40
1,001,638
-0.40(-2.90%)
Aug 29, 2022
12.80
14.20
12.80
13.80
661,935
+1.00(+7.81%)
Aug 26, 2022
13.20
13.20
12.60
12.80
372,375
-0.30(-2.29%)
Aug 25, 2022
13.30
13.60
12.90
13.10
413,201
-0.10(-0.76%)
Aug 24, 2022
12.90
13.40
12.70
13.20
499,194
+0.30(+2.33%)
Aug 23, 2022
12.20
13.10
12.10
12.90
805,014
+1.00(+8.40%)
Aug 22, 2022
11.80
12.00
11.30
11.90
350,261
-0.20(-1.65%)
Aug 19, 2022
11.60
12.50
11.60
12.10
265,385
-0.40(-3.20%)
Aug 18, 2022
11.90
12.50
11.90
12.50
423,420
+0.70(+5.93%)
Aug 17, 2022
12.00
12.10
11.50
11.80
510,774
-0.30(-2.48%)
Aug 16, 2022
12.40
12.70
11.80
12.10
446,245
-0.10(-0.82%)
Aug 15, 2022
12.30
12.50
11.60
12.20
528,178
-0.50(-3.94%)
Aug 12, 2022
12.70
12.80
12.30
12.70
308,325
+0.20(+1.60%)
Aug 11, 2022
12.30
12.80
12.20
12.50
438,089
+0.50(+4.17%)
Aug 10, 2022
11.90
12.10
11.40
12.00
527,871
+0.20(+1.69%)
Aug 09, 2022
13.90
13.90
11.40
11.80
918,291
-0.80(-6.35%)
Aug 08, 2022
12.10
12.90
11.90
12.60
498,831
+0.70(+5.88%)
Aug 05, 2022
11.60
12.50
11.10
11.90
318,390
+0.40(+3.48%)
Aug 04, 2022
12.50
12.60
11.30
11.50
585,298
-1.10(-8.73%)
Aug 03, 2022
13.40
13.45
12.25
12.60
442,592
-0.40(-3.08%)
Aug 02, 2022
12.60
13.45
12.50
13.00
354,804
+0.30(+2.36%)
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
.