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, 2020
2.982
2.987
2.873
2.918
139,794
-0.06(-1.95%)
Aug 28, 2020
2.810
2.998
2.780
2.976
142,880
+0.17(+6.06%)
Aug 27, 2020
2.812
2.865
2.760
2.806
130,962
-0.06(-2.06%)
Aug 26, 2020
2.900
2.954
2.832
2.865
152,684
-0.03(-1.21%)
Aug 25, 2020
2.900
2.900
2.900
2.900
94,813
-0.04(-1.33%)
Aug 24, 2020
2.900
2.964
2.864
2.939
114,548
+0.06(+2.01%)
Aug 21, 2020
3.000
3.000
2.870
2.881
149,360
-0.09(-2.96%)
Aug 20, 2020
2.962
3.000
2.902
2.969
126,276
+0.01(+0.27%)
Aug 19, 2020
3.000
3.038
2.916
2.961
122,852
-0.02(-0.77%)
Aug 18, 2020
3.100
3.119
2.958
2.984
156,459
-0.08(-2.64%)
Aug 17, 2020
3.098
3.100
2.980
3.065
181,818
-0.03(-1.10%)
Aug 14, 2020
3.012
3.100
2.934
3.099
124,440
+0.07(+2.18%)
Aug 13, 2020
3.044
3.122
2.970
3.033
148,527
-0.10(-3.35%)
Aug 12, 2020
3.195
3.195
3.012
3.138
260,652
+0.01(+0.32%)
Aug 11, 2020
3.250
3.293
3.074
3.128
195,688
-0.05(-1.57%)
Aug 10, 2020
3.054
3.200
3.050
3.178
203,160
+0.14(+4.68%)
Aug 07, 2020
3.149
3.149
2.970
3.036
187,940
-0.06(-2.06%)
Aug 06, 2020
3.200
3.200
3.000
3.100
207,465
-0.04(-1.15%)
Aug 05, 2020
3.050
3.343
3.000
3.136
475,944
-0.04(-1.32%)
Aug 04, 2020
3.200
3.230
2.999
3.178
266,251
-0.02(-0.69%)
Aug 03, 2020
3.000
3.300
2.800
3.200
371,445
+0.30(+10.34%)
Jul 31, 2020
3.100
3.100
2.800
2.900
476,830
-0.14(-4.61%)
Jul 30, 2020
3.230
3.230
3.000
3.040
313,004
-0.17(-5.35%)
Jul 29, 2020
3.200
3.250
3.100
3.212
228,677
+0.01(+0.38%)
Jul 28, 2020
3.200
3.300
3.100
3.200
262,973
-0.09(-2.65%)
Jul 27, 2020
3.400
3.420
3.239
3.287
218,505
-0.06(-1.70%)
Jul 24, 2020
3.400
3.432
3.249
3.344
140,560
-0.04(-1.30%)
Jul 23, 2020
3.490
3.549
3.310
3.388
231,590
-0.09(-2.50%)
Jul 22, 2020
3.564
3.575
3.340
3.475
256,916
-0.11(-2.96%)
Jul 21, 2020
3.300
3.600
3.260
3.581
471,291
+0.40(+12.47%)
Jul 20, 2020
3.230
3.270
3.160
3.184
210,272
+0.01(+0.44%)
Jul 17, 2020
3.350
3.350
3.147
3.170
321,480
-0.15(-4.37%)
Jul 16, 2020
3.302
3.445
3.250
3.315
452,496
-0.20(-5.77%)
Jul 15, 2020
3.500
3.579
3.412
3.518
304,047
+0.07(+1.94%)
Jul 14, 2020
3.400
3.499
3.250
3.451
194,387
+0.10(+2.98%)
Jul 13, 2020
3.500
3.528
3.350
3.351
198,425
-0.17(-4.77%)
Jul 10, 2020
3.400
3.545
3.400
3.519
211,490
+0.08(+2.48%)
Jul 09, 2020
3.679
3.700
3.395
3.434
245,155
-0.26(-6.94%)
Jul 08, 2020
3.676
3.787
3.540
3.690
230,534
+0.08(+2.22%)
Jul 07, 2020
3.522
3.720
3.251
3.610
421,651
+0.10(+2.79%)
Jul 06, 2020
3.559
3.620
3.411
3.512
239,420
+0.08(+2.21%)
Jul 02, 2020
3.450
3.632
3.400
3.436
212,990
-0.06(-1.83%)
Jul 01, 2020
3.500
3.600
3.400
3.500
178,533
+0.04(+1.10%)
Jun 30, 2020
3.529
3.547
3.340
3.462
211,628
-0.10(-2.89%)
Jun 29, 2020
3.400
3.574
3.300
3.565
295,547
+0.12(+3.36%)
Jun 26, 2020
3.600
3.650
3.358
3.449
377,800
-0.25(-6.78%)
Jun 25, 2020
3.500
3.800
3.500
3.700
338,519
+0.01(+0.24%)
Jun 24, 2020
3.705
3.853
3.516
3.691
460,861
-0.20(-5.09%)
Jun 23, 2020
3.961
4.000
3.760
3.889
424,792
-0.01(-0.28%)
Jun 22, 2020
4.000
4.100
3.700
3.900
691,790
+0.01(+0.18%)
Jun 19, 2020
4.199
4.249
3.893
3.893
439,200
-0.14(-3.38%)
Jun 18, 2020
3.929
4.100
3.901
4.029
347,657
+0.04(+0.98%)
Jun 17, 2020
4.200
4.249
3.830
3.990
567,786
-0.30(-6.99%)
Jun 16, 2020
4.672
4.900
4.202
4.290
700,768
-0.01(-0.23%)
Jun 15, 2020
3.806
4.300
3.800
4.300
541,877
-0.05(-1.17%)
Jun 12, 2020
4.380
4.599
3.900
4.351
843,400
+0.45(+11.65%)
Jun 11, 2020
3.901
4.269
3.656
3.897
1,567,837
-1.08(-21.68%)
Jun 10, 2020
5.300
5.300
4.401
4.976
1,128,910
-0.72(-12.70%)
Jun 09, 2020
6.200
6.200
5.200
5.700
1,320,781
-0.70(-10.94%)
Jun 08, 2020
6.300
7.000
5.400
6.400
2,528,989
+1.77(+38.32%)
Jun 05, 2020
4.000
4.627
3.714
4.627
2,170,659
+1.15(+33.19%)
Jun 04, 2020
3.290
3.499
3.053
3.474
886,220
+0.07(+2.18%)
Jun 03, 2020
3.300
3.600
3.100
3.400
1,603,000
+0.33(+10.68%)
Jun 02, 2020
2.651
3.080
2.626
3.072
1,627,064
+0.65(+27.05%)
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
.