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
(NY:
GTE
)
9.230
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2023
6.440
6.610
6.385
6.420
227,799
+0.06(+0.94%)
Aug 30, 2023
6.220
6.490
6.210
6.360
252,319
+0.16(+2.58%)
Aug 29, 2023
6.130
6.220
6.060
6.200
180,627
+0.02(+0.32%)
Aug 28, 2023
6.110
6.315
6.110
6.180
176,840
+0.10(+1.64%)
Aug 25, 2023
6.170
6.260
6.060
6.080
140,997
-0.03(-0.49%)
Aug 24, 2023
6.220
6.240
6.090
6.110
166,181
-0.17(-2.71%)
Aug 23, 2023
6.200
6.330
6.070
6.280
327,113
-0.05(-0.79%)
Aug 22, 2023
6.400
6.400
6.243
6.330
220,037
-0.10(-1.56%)
Aug 21, 2023
6.590
6.660
6.320
6.430
223,359
-0.09(-1.38%)
Aug 18, 2023
6.490
6.595
6.420
6.520
328,405
+0.00(+0.00%)
Aug 17, 2023
6.290
6.530
6.290
6.520
426,446
+0.20(+3.16%)
Aug 16, 2023
6.450
6.640
6.270
6.320
283,319
-0.18(-2.77%)
Aug 15, 2023
6.620
6.690
6.430
6.500
237,559
-0.19(-2.84%)
Aug 14, 2023
6.720
6.745
6.550
6.690
290,872
-0.16(-2.34%)
Aug 11, 2023
6.780
6.917
6.780
6.850
209,531
+0.03(+0.44%)
Aug 10, 2023
7.010
7.030
6.770
6.820
194,355
-0.10(-1.45%)
Aug 09, 2023
6.930
7.170
6.890
6.920
358,398
+0.03(+0.44%)
Aug 08, 2023
6.570
6.900
6.440
6.890
348,306
+0.16(+2.38%)
Aug 07, 2023
6.770
6.900
6.640
6.730
196,248
-0.09(-1.32%)
Aug 04, 2023
6.690
6.952
6.690
6.820
339,925
+0.16(+2.40%)
Aug 03, 2023
6.550
6.850
6.450
6.660
567,309
+0.07(+1.06%)
Aug 02, 2023
6.700
6.790
6.260
6.590
885,790
-0.39(-5.59%)
Aug 01, 2023
7.120
7.160
6.800
6.980
440,576
-0.11(-1.55%)
Jul 31, 2023
6.980
7.250
6.970
7.090
419,781
+0.20(+2.90%)
Jul 28, 2023
6.710
6.930
6.600
6.890
410,520
+0.20(+2.99%)
Jul 27, 2023
6.800
7.020
6.590
6.690
549,676
-0.01(-0.15%)
Jul 26, 2023
6.630
6.740
6.520
6.700
305,489
+0.02(+0.30%)
Jul 25, 2023
6.830
6.830
6.580
6.680
362,677
-0.14(-2.05%)
Jul 24, 2023
6.490
6.913
6.490
6.820
400,732
+0.35(+5.41%)
Jul 21, 2023
6.350
6.500
6.190
6.470
386,264
+0.14(+2.21%)
Jul 20, 2023
6.500
6.500
6.215
6.330
278,356
-0.10(-1.56%)
Jul 19, 2023
6.340
6.540
6.290
6.430
502,878
+0.13(+2.06%)
Jul 18, 2023
5.940
6.410
5.940
6.300
478,558
+0.34(+5.70%)
Jul 17, 2023
5.660
6.045
5.630
5.960
446,021
+0.23(+4.01%)
Jul 14, 2023
6.070
6.070
5.700
5.730
564,363
-0.38(-6.22%)
Jul 13, 2023
5.660
6.160
5.660
6.110
1,230,417
+0.47(+8.33%)
Jul 12, 2023
5.820
5.820
5.615
5.640
535,025
-0.06(-1.05%)
Jul 11, 2023
5.390
5.770
5.340
5.700
902,170
+0.33(+6.15%)
Jul 10, 2023
5.250
5.380
5.125
5.370
707,911
+0.14(+2.68%)
Jul 07, 2023
4.880
5.320
4.880
5.230
774,465
+0.34(+6.95%)
Jul 06, 2023
5.010
5.070
4.700
4.890
629,661
-0.20(-3.93%)
Jul 05, 2023
5.090
5.160
5.010
5.090
338,791
+0.06(+1.19%)
Jul 03, 2023
4.910
5.095
4.910
5.030
227,100
+0.12(+2.44%)
Jun 30, 2023
4.980
4.980
4.830
4.910
382,932
+0.04(+0.82%)
Jun 29, 2023
4.670
5.010
4.670
4.870
530,549
+0.14(+2.96%)
Jun 28, 2023
4.770
4.770
4.620
4.730
508,514
-0.04(-0.84%)
Jun 27, 2023
4.850
4.850
4.730
4.770
365,648
-0.10(-2.05%)
Jun 26, 2023
4.870
5.019
4.850
4.870
242,361
+0.04(+0.83%)
Jun 23, 2023
4.840
4.910
4.720
4.830
376,973
-0.11(-2.23%)
Jun 22, 2023
5.110
5.130
4.870
4.940
544,597
-0.28(-5.36%)
Jun 21, 2023
5.200
5.340
5.167
5.220
325,196
-0.01(-0.19%)
Jun 20, 2023
5.400
5.400
5.190
5.230
399,172
-0.25(-4.56%)
Jun 16, 2023
5.400
5.490
5.294
5.480
604,909
+0.07(+1.29%)
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
.