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
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2008
5.500
5.500
5.100
5.200
1,080,107
-0.26(-4.76%)
Jul 30, 2008
5.150
5.510
5.000
5.460
2,177,216
+0.31(+6.02%)
Jul 29, 2008
5.700
5.700
4.870
5.150
2,034,744
-0.58(-10.12%)
Jul 28, 2008
5.770
5.860
5.670
5.730
137,847
-0.09(-1.55%)
Jul 25, 2008
5.680
6.140
5.680
5.820
106,574
+0.02(+0.34%)
Jul 24, 2008
6.070
6.160
5.650
5.800
167,631
-0.20(-3.33%)
Jul 23, 2008
6.500
6.500
5.940
6.000
140,222
-0.51(-7.83%)
Jul 22, 2008
6.550
6.810
6.170
6.510
211,621
-0.09(-1.36%)
Jul 21, 2008
5.900
6.640
5.900
6.600
207,320
+0.71(+12.05%)
Jul 18, 2008
5.900
6.140
5.700
5.890
182,458
-0.01(-0.17%)
Jul 17, 2008
6.080
6.450
5.720
5.900
415,574
-0.25(-4.07%)
Jul 16, 2008
6.550
6.720
5.990
6.150
748,263
-0.68(-9.96%)
Jul 15, 2008
6.920
7.030
6.600
6.830
260,413
-0.27(-3.80%)
Jul 14, 2008
7.200
7.200
6.970
7.100
98,387
-0.05(-0.70%)
Jul 11, 2008
7.290
7.500
6.870
7.150
240,151
+0.01(+0.14%)
Jul 10, 2008
6.570
7.180
6.570
7.140
183,506
+0.57(+8.68%)
Jul 09, 2008
6.450
7.220
6.320
6.570
152,592
-0.26(-3.81%)
Jul 08, 2008
6.930
6.960
6.240
6.830
243,997
-0.25(-3.53%)
Jul 07, 2008
7.200
7.510
6.950
7.080
302,830
-0.17(-2.34%)
Jul 04, 2008
7.150
7.400
7.050
7.250
61,670
+0.22(+3.13%)
Jul 03, 2008
7.700
7.700
6.890
7.030
296,342
-0.36(-4.87%)
Jul 02, 2008
8.300
8.300
7.250
7.390
428,388
-0.77(-9.44%)
Jul 01, 2008
8.690
8.690
8.140
8.160
108,652
+0.00(+0.00%)
Jun 30, 2008
8.690
8.690
8.140
8.160
108,652
-0.20(-2.39%)
Jun 27, 2008
8.000
8.390
7.700
8.360
724,121
+0.72(+9.42%)
Jun 26, 2008
7.400
7.750
7.090
7.640
837,992
+0.51(+7.15%)
Jun 25, 2008
7.160
7.250
6.440
7.130
524,386
-0.12(-1.66%)
Jun 24, 2008
7.510
7.710
7.200
7.250
335,822
-0.21(-2.82%)
Jun 23, 2008
7.690
7.780
7.390
7.460
496,782
+0.05(+0.67%)
Jun 20, 2008
7.800
8.020
7.010
7.410
1,728,161
-0.29(-3.77%)
Jun 19, 2008
8.730
8.900
7.000
7.700
674,253
-0.65(-7.78%)
Jun 18, 2008
8.000
8.430
7.900
8.350
785,239
+0.50(+6.37%)
Jun 17, 2008
7.950
8.140
7.730
7.850
342,197
+0.15(+1.95%)
Jun 16, 2008
7.630
7.820
7.250
7.700
299,955
+0.50(+6.94%)
Jun 13, 2008
7.240
7.300
7.090
7.200
279,068
+0.08(+1.12%)
Jun 12, 2008
7.090
7.200
6.800
7.120
361,481
+0.07(+0.99%)
Jun 11, 2008
6.970
7.190
6.910
7.050
347,003
+0.33(+4.91%)
Jun 10, 2008
6.500
7.050
6.500
6.720
437,385
+0.10(+1.51%)
Jun 09, 2008
6.380
6.650
6.230
6.620
278,210
+0.45(+7.29%)
Jun 06, 2008
6.150
6.290
6.010
6.170
323,750
+0.07(+1.15%)
Jun 05, 2008
5.990
6.150
5.970
6.100
228,110
+0.14(+2.35%)
Jun 04, 2008
5.700
6.070
5.700
5.960
178,063
+0.02(+0.34%)
Jun 03, 2008
5.940
6.100
5.900
5.940
326,015
+0.04(+0.68%)
Jun 02, 2008
5.230
6.000
5.230
5.900
365,727
+0.20(+3.51%)
May 30, 2008
5.550
5.800
5.550
5.700
71,993
+0.19(+3.45%)
May 29, 2008
5.520
5.900
5.450
5.510
238,562
-0.32(-5.49%)
May 28, 2008
5.820
5.910
5.470
5.830
307,417
-0.08(-1.35%)
May 27, 2008
5.950
6.140
5.890
5.910
181,251
-0.09(-1.50%)
May 26, 2008
5.860
6.050
5.860
6.000
54,730
+0.15(+2.56%)
May 23, 2008
6.480
6.480
4.990
5.850
794,199
-0.55(-8.59%)
May 22, 2008
6.560
6.690
6.250
6.400
438,408
+0.02(+0.31%)
May 21, 2008
6.340
6.850
6.340
6.380
622,074
+0.17(+2.74%)
May 20, 2008
5.960
6.400
5.930
6.210
875,978
+0.29(+4.90%)
May 19, 2008
5.860
6.080
5.840
5.920
285,014
+0.00(+0.00%)
May 16, 2008
5.860
6.080
5.840
5.920
285,014
+0.03(+0.51%)
May 15, 2008
5.750
6.060
5.750
5.890
472,976
+0.21(+3.70%)
May 14, 2008
5.350
5.730
5.350
5.680
560,865
+0.27(+4.99%)
May 13, 2008
5.260
5.480
5.240
5.410
366,698
+0.25(+4.84%)
May 12, 2008
5.330
5.350
5.100
5.160
308,908
-0.36(-6.52%)
May 09, 2008
5.700
5.760
5.450
5.520
332,538
-0.01(-0.18%)
May 08, 2008
5.550
5.650
5.350
5.530
240,607
+0.08(+1.47%)
May 07, 2008
5.090
5.710
5.090
5.450
802,928
+0.43(+8.57%)
May 06, 2008
4.700
5.070
4.700
5.020
638,799
+0.31(+6.58%)
May 05, 2008
4.740
4.820
4.590
4.710
330,635
-0.04(-0.84%)
May 02, 2008
4.460
4.880
4.750
4.750
385,551
+0.30(+6.74%)
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
.