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
)
12.42
-0.20 (-1.58%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 3, 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, 2016
3.700
3.720
3.620
3.680
715,325
-0.05(-1.34%)
Aug 30, 2016
3.790
3.845
3.710
3.730
1,264,359
-0.03(-0.80%)
Aug 29, 2016
3.710
3.780
3.690
3.760
321,520
+0.01(+0.27%)
Aug 26, 2016
3.810
3.830
3.740
3.750
699,124
-0.06(-1.57%)
Aug 25, 2016
3.800
3.850
3.770
3.810
824,918
+0.01(+0.26%)
Aug 24, 2016
3.840
3.880
3.790
3.800
741,367
-0.08(-2.06%)
Aug 23, 2016
3.780
3.930
3.760
3.880
668,980
+0.07(+1.84%)
Aug 22, 2016
3.770
3.810
3.690
3.810
316,647
-0.02(-0.52%)
Aug 19, 2016
3.860
3.890
3.830
3.830
156,578
-0.04(-1.03%)
Aug 18, 2016
3.840
3.940
3.840
3.870
550,599
+0.07(+1.84%)
Aug 17, 2016
3.860
3.890
3.775
3.800
1,504,981
-0.09(-2.31%)
Aug 16, 2016
3.790
3.900
3.750
3.890
923,321
+0.09(+2.37%)
Aug 15, 2016
3.740
3.815
3.740
3.800
534,119
+0.08(+2.15%)
Aug 12, 2016
3.850
3.850
3.710
3.720
356,927
+0.00(+0.00%)
Aug 11, 2016
3.600
3.760
3.600
3.720
436,514
+0.14(+3.91%)
Aug 10, 2016
3.810
3.810
3.570
3.580
1,318,588
-0.20(-5.29%)
Aug 09, 2016
3.790
3.820
3.750
3.780
852,842
+0.04(+1.07%)
Aug 08, 2016
3.610
3.790
3.570
3.740
1,065,072
+0.17(+4.76%)
Aug 05, 2016
3.530
3.570
3.470
3.570
533,644
+0.02(+0.56%)
Aug 04, 2016
3.460
3.590
3.460
3.550
641,390
+0.06(+1.72%)
Aug 03, 2016
3.510
3.560
3.420
3.490
2,705,482
-0.08(-2.24%)
Aug 02, 2016
3.560
3.570
3.505
3.570
828,510
-0.05(-1.38%)
Jul 29, 2016
3.620
3.620
3.620
0
+0.05(+1.40%)
Jul 28, 2016
3.580
3.590
3.530
3.570
466,267
+0.00(+0.00%)
Jul 27, 2016
3.560
3.610
3.500
3.570
699,944
+0.02(+0.56%)
Jul 26, 2016
3.520
3.600
3.470
3.550
970,176
-0.01(-0.28%)
Jul 25, 2016
3.680
3.680
3.550
3.560
571,709
-0.15(-4.04%)
Jul 22, 2016
3.800
3.800
3.650
3.710
987,110
-0.08(-2.11%)
Jul 21, 2016
3.810
3.840
3.770
3.790
687,798
-0.02(-0.52%)
Jul 20, 2016
3.850
3.880
3.740
3.810
1,393,795
-0.06(-1.55%)
Jul 19, 2016
3.940
3.960
3.870
3.870
1,625,017
-0.09(-2.27%)
Jul 18, 2016
3.860
3.980
3.840
3.960
1,929,707
+0.08(+2.06%)
Jul 15, 2016
3.880
3.890
3.800
3.880
779,181
+0.01(+0.26%)
Jul 14, 2016
3.890
3.900
3.820
3.870
637,292
+0.03(+0.78%)
Jul 13, 2016
3.900
3.940
3.830
3.840
1,062,306
-0.09(-2.29%)
Jul 12, 2016
3.880
3.940
3.850
3.930
5,537,865
+0.12(+3.15%)
Jul 11, 2016
3.860
3.870
3.780
3.810
1,769,901
+0.01(+0.26%)
Jul 08, 2016
3.840
3.780
3.800
1,062,143
+0.06(+1.60%)
Jul 07, 2016
3.900
3.920
3.740
3.740
1,997,015
-0.17(-4.35%)
Jul 05, 2016
4.000
4.000
3.860
3.910
1,680,378
-0.13(-3.22%)
Jul 04, 2016
4.210
4.290
4.020
4.040
1,826,940
-0.30(-6.91%)
Jun 30, 2016
4.340
4.340
4.340
0
+0.03(+0.70%)
Jun 29, 2016
4.230
4.380
4.200
4.310
446,586
+0.13(+3.11%)
Jun 28, 2016
4.180
4.240
4.150
4.180
441,398
+0.09(+2.20%)
Jun 27, 2016
4.150
4.250
4.010
4.090
1,061,078
-0.11(-2.62%)
Jun 24, 2016
4.010
4.280
4.010
4.200
1,935,224
-0.17(-3.89%)
Jun 23, 2016
4.370
4.390
4.320
4.370
1,935,000
+0.06(+1.39%)
Jun 22, 2016
4.400
4.420
4.270
4.310
1,181,401
-0.06(-1.37%)
Jun 21, 2016
4.250
4.380
4.190
4.370
1,365,443
+0.15(+3.55%)
Jun 20, 2016
4.330
4.330
4.190
4.220
1,409,759
+0.12(+2.93%)
Jun 17, 2016
4.090
4.120
4.050
4.100
686,867
+0.10(+2.50%)
Jun 16, 2016
4.050
4.120
3.960
4.000
1,418,516
-0.11(-2.68%)
Jun 15, 2016
4.070
4.170
4.040
4.110
688,472
+0.01(+0.24%)
Jun 14, 2016
4.100
4.160
4.050
4.100
623,822
-0.01(-0.24%)
Jun 13, 2016
3.870
4.190
3.870
4.110
1,086,833
+0.01(+0.24%)
Jun 10, 2016
4.360
4.390
4.040
4.100
1,176,865
-0.33(-7.45%)
Jun 09, 2016
4.150
4.440
4.110
4.430
3,036,868
+0.17(+3.99%)
Jun 08, 2016
4.070
4.260
4.050
4.260
1,932,413
+0.21(+5.19%)
Jun 07, 2016
4.020
4.070
3.990
4.050
1,504,850
+0.05(+1.25%)
Jun 06, 2016
3.870
4.030
3.840
4.000
1,728,080
+0.20(+5.26%)
Jun 03, 2016
3.920
3.940
3.740
3.800
990,563
-0.10(-2.56%)
Jun 02, 2016
3.850
3.950
3.835
3.900
810,519
-0.01(-0.26%)
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
.