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, 2011
6.230
6.420
6.170
6.180
313,374
-0.06(-0.96%)
Aug 30, 2011
6.070
6.320
6.020
6.240
316,886
+0.17(+2.80%)
Aug 29, 2011
5.740
6.110
5.740
6.070
175,032
+0.32(+5.57%)
Aug 26, 2011
5.530
5.760
5.430
5.750
458,214
+0.21(+3.79%)
Aug 25, 2011
5.750
5.840
5.540
5.540
344,457
-0.17(-2.98%)
Aug 24, 2011
5.750
5.790
5.590
5.710
174,839
-0.03(-0.52%)
Aug 23, 2011
5.510
5.740
5.490
5.740
382,470
+0.25(+4.55%)
Aug 22, 2011
5.600
5.650
5.420
5.490
283,524
+0.13(+2.43%)
Aug 19, 2011
5.510
5.720
5.360
5.360
382,444
-0.27(-4.80%)
Aug 18, 2011
5.550
5.670
5.490
5.630
363,234
-0.21(-3.60%)
Aug 17, 2011
5.790
5.880
5.670
5.840
260,762
+0.13(+2.28%)
Aug 16, 2011
5.890
5.890
5.610
5.710
509,590
-0.21(-3.55%)
Aug 15, 2011
5.700
6.020
5.700
5.920
417,662
+0.22(+3.86%)
Aug 12, 2011
5.780
5.860
5.600
5.700
322,992
+0.00(+0.00%)
Aug 11, 2011
5.500
5.770
5.390
5.700
583,601
+0.14(+2.52%)
Aug 10, 2011
5.390
5.630
5.200
5.560
695,538
+0.28(+5.30%)
Aug 09, 2011
5.420
5.650
5.000
5.280
1,344,193
+0.03(+0.57%)
Aug 08, 2011
5.650
5.800
5.250
5.250
462,936
-0.69(-11.62%)
Aug 05, 2011
6.100
6.190
5.730
5.940
493,836
-0.17(-2.78%)
Aug 04, 2011
6.550
6.550
6.100
6.110
904,742
-0.42(-6.43%)
Aug 03, 2011
6.690
6.690
6.420
6.530
1,320,889
-0.09(-1.36%)
Aug 02, 2011
6.630
6.720
6.610
6.620
269,971
-0.04(-0.60%)
Jul 29, 2011
6.550
6.670
6.450
6.660
126,141
+0.02(+0.30%)
Jul 28, 2011
6.660
6.790
6.550
6.640
130,901
+0.01(+0.15%)
Jul 27, 2011
6.720
6.760
6.540
6.630
151,583
-0.17(-2.50%)
Jul 26, 2011
6.610
6.820
6.610
6.800
441,289
+0.10(+1.49%)
Jul 25, 2011
6.810
6.860
6.680
6.700
180,218
-0.16(-2.33%)
Jul 22, 2011
6.720
6.900
6.840
6.860
417,216
+0.14(+2.08%)
Jul 21, 2011
6.420
6.730
6.420
6.720
855,527
+0.30(+4.67%)
Jul 20, 2011
6.280
6.460
6.260
6.420
463,389
+0.09(+1.42%)
Jul 19, 2011
6.150
6.360
6.140
6.330
807,116
+0.20(+3.26%)
Jul 18, 2011
6.190
6.190
6.080
6.130
193,100
-0.07(-1.13%)
Jul 15, 2011
6.200
6.260
6.180
6.200
607,451
+0.07(+1.14%)
Jul 14, 2011
6.350
6.350
6.130
6.130
452,507
-0.16(-2.54%)
Jul 13, 2011
6.230
6.390
6.210
6.290
497,493
+0.09(+1.45%)
Jul 12, 2011
6.100
6.200
5.820
6.200
764,404
+0.04(+0.65%)
Jul 11, 2011
6.340
6.370
6.120
6.160
201,349
-0.28(-4.35%)
Jul 08, 2011
6.370
6.440
6.290
6.440
184,424
+0.02(+0.31%)
Jul 07, 2011
6.460
6.550
6.420
6.420
508,241
-0.04(-0.62%)
Jul 06, 2011
6.530
6.590
6.410
6.460
320,406
-0.10(-1.52%)
Jul 05, 2011
6.610
6.720
6.510
6.560
277,464
-0.04(-0.61%)
Jul 04, 2011
6.500
6.600
6.440
6.600
274,500
+0.25(+3.94%)
Jun 30, 2011
6.280
6.430
6.220
6.350
347,332
+0.04(+0.63%)
Jun 29, 2011
6.060
6.350
5.990
6.310
2,859,934
+0.27(+4.47%)
Jun 28, 2011
6.020
6.130
6.000
6.040
424,371
+0.03(+0.50%)
Jun 27, 2011
6.110
6.120
5.980
6.010
769,437
-0.10(-1.64%)
Jun 24, 2011
6.210
6.250
6.110
6.110
424,722
-0.13(-2.08%)
Jun 23, 2011
6.130
6.270
6.100
6.240
674,753
-0.12(-1.89%)
Jun 22, 2011
6.300
6.520
6.300
6.360
610,809
+0.01(+0.16%)
Jun 21, 2011
6.200
6.380
6.200
6.350
906,468
+0.14(+2.25%)
Jun 20, 2011
6.050
6.220
6.140
6.210
367,437
+0.06(+0.98%)
Jun 17, 2011
6.180
6.240
6.130
6.150
497,219
-0.07(-1.13%)
Jun 16, 2011
6.150
6.270
6.130
6.220
311,473
+0.08(+1.30%)
Jun 15, 2011
6.250
6.270
6.130
6.140
593,384
-0.13(-2.07%)
Jun 14, 2011
6.250
6.290
6.200
6.270
235,682
+0.10(+1.62%)
Jun 13, 2011
6.390
6.400
6.020
6.170
556,650
-0.23(-3.59%)
Jun 10, 2011
6.250
6.430
6.160
6.400
243,679
+0.14(+2.24%)
Jun 09, 2011
6.400
6.420
6.260
6.260
313,791
-0.07(-1.11%)
Jun 08, 2011
6.260
6.430
6.260
6.330
349,964
+0.03(+0.48%)
Jun 07, 2011
6.400
6.480
6.270
6.300
400,948
-0.18(-2.78%)
Jun 06, 2011
6.500
6.660
6.420
6.480
640,449
-0.19(-2.85%)
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
.