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 (%)
Jul 31, 2014
7.300
7.330
7.160
7.230
267,124
-0.14(-1.90%)
Jul 30, 2014
7.540
7.540
7.340
7.370
392,086
-0.11(-1.47%)
Jul 29, 2014
7.620
7.620
7.460
7.480
486,159
-0.15(-1.97%)
Jul 28, 2014
7.760
7.760
7.620
7.630
121,249
-0.12(-1.55%)
Jul 25, 2014
7.620
7.750
7.620
7.750
279,060
+0.05(+0.65%)
Jul 24, 2014
7.750
7.800
7.680
7.700
871,188
-0.06(-0.77%)
Jul 23, 2014
7.780
7.810
7.700
7.760
593,969
-0.02(-0.26%)
Jul 22, 2014
7.730
7.830
7.730
7.780
680,728
+0.07(+0.91%)
Jul 21, 2014
7.720
7.750
7.600
7.710
544,445
-0.04(-0.52%)
Jul 18, 2014
7.720
7.800
7.630
7.750
127,356
+0.08(+1.04%)
Jul 17, 2014
7.770
7.890
7.670
7.670
723,274
-0.10(-1.29%)
Jul 16, 2014
7.680
7.820
7.670
7.770
888,654
+0.10(+1.30%)
Jul 15, 2014
7.710
7.770
7.645
7.670
276,037
-0.10(-1.29%)
Jul 14, 2014
7.780
7.910
7.740
7.770
626,426
-0.04(-0.51%)
Jul 11, 2014
7.940
7.980
7.810
7.810
307,778
-0.14(-1.76%)
Jul 10, 2014
7.970
8.060
7.930
7.950
882,752
-0.02(-0.25%)
Jul 09, 2014
8.180
8.250
7.940
7.970
1,239,710
-0.29(-3.51%)
Jul 08, 2014
8.250
8.335
8.130
8.260
1,047,020
-0.04(-0.48%)
Jul 07, 2014
8.510
8.510
8.280
8.300
630,738
-0.19(-2.24%)
Jul 04, 2014
8.440
8.620
8.440
8.490
22,812
-0.16(-1.85%)
Jul 03, 2014
8.470
8.650
8.470
8.650
194,756
+0.12(+1.41%)
Jul 02, 2014
8.690
8.690
8.460
8.530
735,773
-0.14(-1.61%)
Jun 30, 2014
8.670
8.670
8.670
0
+0.20(+2.36%)
Jun 27, 2014
8.190
8.470
8.190
8.470
855,130
+0.24(+2.92%)
Jun 26, 2014
8.080
8.290
8.080
8.230
169,379
+0.09(+1.11%)
Jun 25, 2014
8.100
8.230
8.100
8.140
300,754
+0.01(+0.12%)
Jun 24, 2014
8.290
8.420
8.130
8.130
651,929
-0.20(-2.40%)
Jun 23, 2014
8.280
8.360
8.200
8.330
527,817
+0.03(+0.36%)
Jun 20, 2014
8.380
8.380
8.290
8.300
1,724,580
-0.07(-0.84%)
Jun 19, 2014
8.430
8.430
8.320
8.370
366,726
-0.05(-0.59%)
Jun 18, 2014
8.230
8.445
8.230
8.420
1,074,960
+0.18(+2.18%)
Jun 17, 2014
8.210
8.350
8.210
8.240
167,313
-0.03(-0.36%)
Jun 16, 2014
8.280
8.390
8.200
8.270
178,318
+0.07(+0.85%)
Jun 13, 2014
8.260
8.260
8.160
8.200
618,891
-0.03(-0.36%)
Jun 12, 2014
8.050
8.270
8.050
8.230
387,396
+0.15(+1.86%)
Jun 11, 2014
7.960
8.120
7.890
8.080
317,569
+0.13(+1.64%)
Jun 10, 2014
7.900
7.950
7.870
7.950
262,502
+0.15(+1.92%)
Jun 06, 2014
7.780
7.850
7.750
7.800
1,210,336
+0.01(+0.13%)
Jun 05, 2014
7.670
7.850
7.610
7.790
430,616
+0.12(+1.56%)
Jun 04, 2014
7.820
7.870
7.640
7.670
405,059
-0.20(-2.54%)
Jun 03, 2014
7.870
7.870
7.780
7.870
213,939
+0.01(+0.13%)
Jun 02, 2014
7.850
7.930
7.790
7.860
302,793
+0.04(+0.51%)
May 30, 2014
7.840
7.930
7.660
7.820
690,813
-0.08(-1.01%)
May 29, 2014
7.890
7.910
7.770
7.900
358,991
+0.04(+0.51%)
May 28, 2014
7.600
7.860
7.600
7.860
261,717
+0.17(+2.21%)
May 27, 2014
7.760
7.820
7.630
7.690
179,431
-0.12(-1.54%)
May 26, 2014
7.840
7.870
7.770
7.810
55,284
-0.02(-0.26%)
May 23, 2014
7.810
7.870
7.730
7.830
160,293
+0.02(+0.26%)
May 22, 2014
7.750
7.860
7.750
7.810
95,582
+0.01(+0.13%)
May 21, 2014
7.660
7.870
7.660
7.800
151,907
+0.12(+1.56%)
May 20, 2014
7.500
7.710
7.500
7.680
235,563
+0.10(+1.32%)
May 16, 2014
7.580
7.580
7.580
0
-0.10(-1.30%)
May 15, 2014
7.880
7.880
7.360
7.680
1,520,787
-0.19(-2.41%)
May 14, 2014
8.040
8.040
7.850
7.870
168,592
-0.10(-1.25%)
May 13, 2014
7.950
8.015
7.940
7.970
91,096
-0.01(-0.13%)
May 12, 2014
7.800
7.990
7.700
7.980
251,316
+0.26(+3.37%)
May 09, 2014
7.880
7.900
7.680
7.720
464,026
-0.11(-1.40%)
May 08, 2014
7.760
7.960
7.750
7.830
1,925,517
+0.03(+0.38%)
May 07, 2014
7.650
7.895
7.190
7.800
1,949,329
+0.16(+2.09%)
May 06, 2014
7.750
7.800
7.620
7.640
277,984
-0.11(-1.42%)
May 05, 2014
7.770
7.790
7.720
7.750
135,898
-0.06(-0.77%)
May 02, 2014
7.780
7.845
7.730
7.810
245,797
+0.08(+1.03%)
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
.