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
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2010
6.620
6.700
6.600
6.700
1,166,553
+0.09(+1.36%)
Aug 30, 2010
6.500
6.680
6.490
6.610
1,089,957
+0.16(+2.48%)
Aug 27, 2010
6.280
6.590
6.180
6.450
1,311,031
+0.20(+3.20%)
Aug 26, 2010
6.500
6.610
6.250
6.250
2,113,449
-0.15(-2.34%)
Aug 25, 2010
6.180
6.440
6.110
6.400
1,324,615
+0.13(+2.07%)
Aug 24, 2010
6.200
6.320
6.150
6.270
947,818
+0.01(+0.16%)
Aug 23, 2010
6.250
6.290
6.220
6.260
400,270
+0.07(+1.13%)
Aug 20, 2010
6.180
6.250
6.150
6.190
233,064
-0.03(-0.48%)
Aug 19, 2010
6.150
6.240
6.150
6.220
829,390
+0.06(+0.97%)
Aug 18, 2010
6.170
6.210
6.130
6.160
703,837
-0.01(-0.16%)
Aug 17, 2010
6.250
6.250
6.100
6.170
630,072
-0.01(-0.16%)
Aug 16, 2010
6.200
6.200
6.130
6.180
410,658
-0.02(-0.32%)
Aug 13, 2010
6.210
6.210
6.130
6.200
483,023
-0.01(-0.16%)
Aug 12, 2010
6.170
6.270
5.950
6.210
1,215,970
+0.03(+0.49%)
Aug 11, 2010
6.150
6.250
5.900
6.180
1,492,554
-0.09(-1.44%)
Aug 10, 2010
6.100
6.290
6.100
6.270
525,107
+0.01(+0.16%)
Aug 09, 2010
6.350
6.370
6.230
6.260
166,981
-0.04(-0.63%)
Aug 06, 2010
6.120
6.300
6.120
6.300
512,579
+0.06(+0.96%)
Aug 05, 2010
6.290
6.290
6.130
6.240
1,979,555
-0.06(-0.95%)
Aug 04, 2010
6.150
6.300
6.080
6.300
2,910,852
+0.27(+4.48%)
Aug 03, 2010
6.100
6.150
5.970
6.030
1,631,908
+0.26(+4.51%)
Jul 30, 2010
5.830
5.850
5.760
5.770
267,985
-0.06(-1.03%)
Jul 29, 2010
5.850
5.960
5.800
5.830
453,714
-0.05(-0.85%)
Jul 28, 2010
5.820
5.900
5.760
5.880
384,633
+0.00(+0.00%)
Jul 27, 2010
5.960
5.970
5.840
5.880
590,205
-0.08(-1.34%)
Jul 26, 2010
5.960
6.050
5.900
5.960
587,842
-0.04(-0.67%)
Jul 23, 2010
5.900
6.040
5.840
6.000
780,054
+0.02(+0.33%)
Jul 22, 2010
5.600
6.010
5.590
5.980
2,435,633
+0.41(+7.36%)
Jul 21, 2010
5.560
5.650
5.520
5.570
574,697
+0.00(+0.00%)
Jul 20, 2010
5.400
5.600
5.400
5.570
493,386
+0.13(+2.39%)
Jul 19, 2010
5.510
5.600
5.410
5.440
229,568
-0.08(-1.45%)
Jul 16, 2010
5.540
5.590
5.450
5.520
319,061
-0.07(-1.25%)
Jul 15, 2010
5.490
5.630
5.430
5.590
585,459
+0.13(+2.38%)
Jul 14, 2010
5.380
5.600
5.380
5.460
1,056,303
+0.08(+1.49%)
Jul 13, 2010
5.420
5.480
5.340
5.380
519,251
-0.04(-0.74%)
Jul 12, 2010
5.360
5.430
5.180
5.420
419,706
+0.01(+0.18%)
Jul 09, 2010
5.390
5.440
5.350
5.410
312,906
-0.02(-0.37%)
Jul 08, 2010
5.450
5.470
5.310
5.430
740,842
+0.01(+0.18%)
Jul 07, 2010
5.340
5.470
5.340
5.420
397,900
+0.08(+1.50%)
Jul 06, 2010
5.430
5.490
5.290
5.340
310,980
-0.08(-1.48%)
Jul 02, 2010
5.300
5.520
5.300
5.420
749,369
+0.07(+1.31%)
Jun 30, 2010
5.340
5.520
5.300
5.350
998,075
+0.06(+1.13%)
Jun 29, 2010
5.210
5.450
5.090
5.290
1,726,412
-0.16(-2.94%)
Jun 25, 2010
5.300
5.620
5.300
5.450
2,194,582
+0.12(+2.25%)
Jun 24, 2010
5.280
5.370
5.190
5.330
790,709
+0.05(+0.95%)
Jun 23, 2010
5.410
5.410
5.250
5.280
649,676
-0.08(-1.49%)
Jun 22, 2010
5.450
5.520
5.300
5.360
861,291
-0.06(-1.11%)
Jun 21, 2010
5.580
5.630
5.390
5.420
298,592
-0.03(-0.55%)
Jun 18, 2010
5.400
5.500
5.350
5.450
559,688
+0.08(+1.49%)
Jun 17, 2010
5.380
5.440
5.340
5.370
298,449
+0.01(+0.19%)
Jun 16, 2010
5.400
5.420
5.290
5.360
589,865
-0.03(-0.56%)
Jun 15, 2010
5.150
5.420
5.150
5.390
1,264,119
+0.25(+4.86%)
Jun 14, 2010
5.200
5.240
5.080
5.140
1,650,068
-0.02(-0.39%)
Jun 11, 2010
5.130
5.200
5.100
5.160
435,084
-0.02(-0.39%)
Jun 10, 2010
5.320
5.340
5.120
5.180
764,696
-0.03(-0.58%)
Jun 09, 2010
5.400
5.400
5.160
5.210
615,490
-0.11(-2.07%)
Jun 08, 2010
5.440
5.500
5.250
5.320
1,171,158
-0.08(-1.48%)
Jun 07, 2010
5.510
5.720
5.390
5.400
1,405,665
+0.04(+0.75%)
Jun 04, 2010
5.420
5.610
5.320
5.360
630,492
-0.30(-5.30%)
Jun 03, 2010
5.530
5.660
5.420
5.660
505,091
+0.12(+2.17%)
Jun 02, 2010
5.310
5.550
5.260
5.540
1,926,157
+0.24(+4.53%)
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
.