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, 2023
9.180
9.530
9.180
9.370
61,900
+0.25(+2.74%)
Jul 28, 2023
8.980
9.170
8.750
9.120
31,261
+0.26(+2.93%)
Jul 27, 2023
8.960
9.260
8.700
8.860
51,511
+0.03(+0.34%)
Jul 26, 2023
8.650
8.880
8.610
8.830
33,373
+0.05(+0.57%)
Jul 25, 2023
8.790
8.970
8.680
8.780
66,998
-0.18(-2.01%)
Jul 24, 2023
8.570
9.080
8.570
8.960
52,391
+0.41(+4.80%)
Jul 21, 2023
8.360
8.580
8.180
8.550
49,788
+0.26(+3.14%)
Jul 20, 2023
8.400
8.470
8.210
8.290
64,777
-0.12(-1.43%)
Jul 19, 2023
8.390
8.590
8.310
8.410
131,878
+0.11(+1.33%)
Jul 18, 2023
7.750
8.450
7.750
8.300
55,430
+0.47(+6.00%)
Jul 17, 2023
7.600
7.940
7.450
7.830
74,690
+0.26(+3.43%)
Jul 14, 2023
8.010
8.010
7.540
7.570
60,061
-0.47(-5.85%)
Jul 13, 2023
7.480
8.070
7.480
8.040
131,058
+0.62(+8.36%)
Jul 12, 2023
7.660
7.670
7.410
7.420
36,083
-0.15(-1.98%)
Jul 11, 2023
7.140
7.640
7.090
7.570
77,472
+0.44(+6.17%)
Jul 10, 2023
6.980
7.130
6.810
7.130
59,400
+0.18(+2.59%)
Jul 07, 2023
6.550
7.050
6.550
6.950
89,880
+0.37(+5.62%)
Jul 06, 2023
6.710
6.740
6.290
6.580
62,948
-0.20(-2.95%)
Jul 05, 2023
6.820
6.840
6.690
6.780
45,380
-0.07(-1.02%)
Jul 04, 2023
6.540
6.860
6.540
6.850
25,343
+0.37(+5.71%)
Jun 30, 2023
6.480
0
-0.01(-0.15%)
Jun 29, 2023
6.250
6.640
6.250
6.490
83,598
+0.25(+4.01%)
Jun 28, 2023
6.260
6.290
6.130
6.240
47,625
-0.04(-0.64%)
Jun 27, 2023
6.360
6.370
6.230
6.280
38,349
-0.11(-1.72%)
Jun 26, 2023
6.410
6.580
6.390
6.390
17,845
+0.02(+0.31%)
Jun 23, 2023
6.350
6.460
6.250
6.370
47,067
-0.15(-2.30%)
Jun 22, 2023
6.770
6.770
6.430
6.520
53,835
-0.38(-5.51%)
Jun 21, 2023
6.890
7.030
6.830
6.900
65,943
-0.01(-0.14%)
Jun 20, 2023
7.200
7.200
6.870
6.910
59,147
-0.36(-4.95%)
Jun 19, 2023
7.480
7.480
7.270
7.270
6,707
-0.09(-1.22%)
Jun 16, 2023
7.200
7.360
7.020
7.360
37,648
+0.24(+3.37%)
Jun 15, 2023
7.150
7.290
7.120
7.120
28,654
+0.01(+0.14%)
Jun 14, 2023
7.350
7.360
7.080
7.110
44,783
-0.15(-2.07%)
Jun 13, 2023
7.350
7.740
7.260
7.260
42,364
+0.01(+0.14%)
Jun 12, 2023
7.610
7.610
7.200
7.250
68,443
-0.58(-7.41%)
Jun 09, 2023
8.260
8.370
7.820
7.830
63,119
-0.51(-6.12%)
Jun 08, 2023
8.340
8.340
7.980
8.340
60,945
+0.05(+0.60%)
Jun 07, 2023
7.800
8.290
7.800
8.290
83,557
+0.51(+6.56%)
Jun 06, 2023
7.220
7.780
7.140
7.780
45,319
+0.43(+5.85%)
Jun 05, 2023
7.690
7.850
7.300
7.350
57,537
-0.12(-1.61%)
Jun 02, 2023
7.230
7.500
7.230
7.470
52,354
+0.38(+5.36%)
Jun 01, 2023
7.040
7.220
6.950
7.090
23,161
+0.06(+0.85%)
May 31, 2023
7.070
7.100
6.920
7.030
36,831
-0.14(-1.95%)
May 30, 2023
7.160
7.180
6.920
7.170
75,527
-0.05(-0.69%)
May 29, 2023
7.170
7.230
7.170
7.220
1,205
+0.02(+0.28%)
May 26, 2023
7.270
7.270
7.070
7.200
31,313
-0.01(-0.14%)
May 25, 2023
7.670
7.670
7.090
7.210
42,165
-0.55(-7.09%)
May 24, 2023
7.890
7.930
7.690
7.760
49,806
-0.02(-0.26%)
May 23, 2023
7.680
7.940
7.680
7.780
19,370
+0.08(+1.04%)
May 19, 2023
7.700
0
-0.31(-3.87%)
May 18, 2023
7.870
8.020
7.660
8.010
46,782
+0.21(+2.69%)
May 17, 2023
7.470
7.870
7.300
7.800
76,942
+0.42(+5.69%)
May 16, 2023
7.630
7.690
7.380
7.380
71,732
-0.25(-3.28%)
May 15, 2023
7.600
7.670
7.390
7.630
49,145
+0.05(+0.66%)
May 12, 2023
7.500
7.660
7.380
7.580
226,289
+0.09(+1.20%)
May 11, 2023
7.710
7.750
7.350
7.490
279,335
-0.27(-3.48%)
May 10, 2023
8.320
8.330
7.700
7.760
204,997
-0.60(-7.18%)
May 09, 2023
8.390
8.480
8.080
8.360
188,502
-0.06(-0.71%)
May 08, 2023
8.720
8.810
8.340
8.420
90,504
+7.60(+926.83%)
May 05, 2023
0.8800
0.9000
0.8200
0.8200
673,891
+0.00(+0.00%)
May 04, 2023
0.8200
0.8700
0.8100
0.8200
1,239,610
-0.06(-6.82%)
May 03, 2023
1.000
1.000
0.8700
0.8800
1,103,579
-0.13(-12.87%)
May 02, 2023
1.050
1.050
1.000
1.010
277,618
-0.06(-5.61%)
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
.