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 (%)
Jun 14, 2024
13.41
13.48
13.20
13.33
44,867
-0.06(-0.45%)
Jun 13, 2024
13.49
13.50
13.18
13.39
44,396
-0.11(-0.81%)
Jun 12, 2024
13.64
13.75
13.29
13.50
37,804
-0.14(-1.03%)
Jun 11, 2024
13.57
13.74
13.18
13.64
48,298
+0.04(+0.29%)
Jun 10, 2024
12.84
13.64
12.84
13.60
87,724
+0.76(+5.92%)
Jun 07, 2024
12.48
12.94
12.44
12.84
63,679
+0.21(+1.66%)
Jun 06, 2024
12.14
12.67
12.14
12.63
50,088
+0.51(+4.21%)
Jun 05, 2024
11.96
12.17
11.92
12.12
31,355
+0.28(+2.36%)
Jun 04, 2024
12.00
12.22
11.65
11.84
57,833
-0.30(-2.47%)
Jun 03, 2024
12.61
12.68
12.14
12.14
63,353
-0.48(-3.80%)
May 31, 2024
12.63
12.72
12.50
12.62
27,644
+0.04(+0.32%)
May 30, 2024
12.51
12.83
12.50
12.58
58,074
-0.02(-0.16%)
May 29, 2024
12.63
12.77
12.43
12.60
86,029
+0.02(+0.16%)
May 28, 2024
11.74
12.70
11.74
12.58
130,874
+0.85(+7.25%)
May 27, 2024
11.48
11.85
11.48
11.73
4,142
+0.14(+1.21%)
May 24, 2024
11.44
11.69
11.38
11.59
33,348
+0.18(+1.58%)
May 23, 2024
11.90
11.90
11.35
11.41
62,388
-0.48(-4.04%)
May 22, 2024
12.39
12.40
11.88
11.89
62,667
-0.58(-4.65%)
May 21, 2024
12.63
12.63
12.36
12.47
65,881
-0.13(-1.03%)
May 17, 2024
12.60
0
-0.08(-0.63%)
May 16, 2024
12.45
12.68
12.44
12.68
56,564
+0.18(+1.44%)
May 15, 2024
12.42
12.64
12.21
12.50
67,324
-0.08(-0.64%)
May 14, 2024
12.75
12.77
12.41
12.58
34,350
-0.16(-1.26%)
May 13, 2024
12.60
12.95
12.60
12.74
25,735
+0.14(+1.11%)
May 10, 2024
12.57
12.68
12.42
12.60
52,459
+0.03(+0.24%)
May 09, 2024
12.69
12.83
12.45
12.57
72,419
-0.15(-1.18%)
May 08, 2024
12.50
12.82
12.35
12.72
153,703
+0.03(+0.24%)
May 07, 2024
12.24
12.93
12.24
12.69
148,596
+0.56(+4.62%)
May 06, 2024
11.91
12.28
11.91
12.13
72,953
+0.31(+2.62%)
May 03, 2024
12.00
12.00
11.59
11.82
37,923
-0.08(-0.67%)
May 02, 2024
10.83
12.15
10.83
11.90
137,475
+0.62(+5.50%)
May 01, 2024
11.81
12.01
11.19
11.28
60,406
-0.64(-5.37%)
Apr 30, 2024
12.20
12.20
11.70
11.92
138,898
-0.39(-3.17%)
Apr 29, 2024
11.30
12.35
11.30
12.31
154,096
+0.84(+7.32%)
Apr 26, 2024
11.23
11.50
11.23
11.47
26,078
+0.08(+0.70%)
Apr 25, 2024
11.33
11.41
11.10
11.39
33,575
+0.07(+0.62%)
Apr 24, 2024
11.10
11.42
11.02
11.32
52,866
+0.17(+1.52%)
Apr 23, 2024
10.96
11.27
10.93
11.15
72,627
+0.14(+1.27%)
Apr 22, 2024
11.15
11.24
10.99
11.01
34,476
-0.23(-2.05%)
Apr 19, 2024
10.93
11.54
10.88
11.24
144,133
+0.26(+2.37%)
Apr 18, 2024
11.06
11.33
10.98
10.98
54,875
-0.14(-1.26%)
Apr 17, 2024
10.90
11.16
10.85
11.12
62,120
+0.01(+0.09%)
Apr 16, 2024
11.03
11.14
10.66
11.11
86,889
-0.06(-0.54%)
Apr 15, 2024
11.15
11.20
10.93
11.17
38,644
+0.01(+0.09%)
Apr 12, 2024
11.27
11.62
11.10
11.16
47,893
-0.05(-0.45%)
Apr 11, 2024
11.13
11.21
10.87
11.21
40,855
-0.04(-0.36%)
Apr 10, 2024
11.03
11.26
11.00
11.25
26,303
+0.20(+1.81%)
Apr 09, 2024
11.49
11.49
10.88
11.05
27,050
-0.35(-3.07%)
Apr 08, 2024
11.17
11.48
11.08
11.40
36,055
+0.31(+2.80%)
Apr 05, 2024
11.00
11.29
10.94
11.09
50,033
+0.18(+1.65%)
Apr 04, 2024
10.92
11.19
10.87
10.91
44,120
-0.22(-1.98%)
Apr 03, 2024
10.81
11.15
10.56
11.13
58,646
+0.43(+4.02%)
Apr 02, 2024
9.860
10.70
9.860
10.70
87,112
+0.88(+8.96%)
Apr 01, 2024
9.700
9.820
9.540
9.820
22,994
+0.13(+1.34%)
Mar 28, 2024
9.690
0
+0.21(+2.22%)
Mar 27, 2024
9.450
9.540
9.410
9.480
26,271
+0.07(+0.74%)
Mar 26, 2024
9.400
9.630
9.360
9.410
44,422
+0.07(+0.75%)
Mar 25, 2024
9.010
9.410
9.010
9.340
59,956
+0.30(+3.32%)
Mar 22, 2024
8.990
9.070
8.940
9.040
29,935
+0.05(+0.56%)
Mar 21, 2024
8.860
9.110
8.860
8.990
38,145
+0.19(+2.16%)
Mar 20, 2024
8.790
8.890
8.720
8.800
39,119
-0.04(-0.45%)
Mar 19, 2024
8.710
8.900
8.710
8.840
59,798
+0.13(+1.49%)
Mar 18, 2024
8.470
8.810
8.430
8.710
56,171
+0.34(+4.06%)
Mar 15, 2024
8.370
8.480
8.170
8.370
63,218
+0.03(+0.36%)
Mar 14, 2024
8.200
8.370
8.130
8.340
41,388
+0.14(+1.71%)
Mar 13, 2024
7.900
8.300
7.900
8.200
68,400
+0.40(+5.13%)
Mar 12, 2024
7.830
7.970
7.750
7.800
48,485
-0.09(-1.14%)
Mar 11, 2024
7.700
7.890
7.700
7.890
30,342
+0.17(+2.20%)
Mar 08, 2024
7.750
7.840
7.700
7.720
23,210
-0.02(-0.26%)
Mar 07, 2024
7.650
7.780
7.650
7.740
48,046
+0.16(+2.11%)
Mar 06, 2024
7.480
7.720
7.480
7.580
74,211
+0.14(+1.88%)
Mar 05, 2024
7.350
7.490
7.350
7.440
32,175
+0.11(+1.50%)
Mar 04, 2024
7.500
7.510
7.300
7.330
19,017
-0.22(-2.91%)
Mar 01, 2024
7.370
7.710
7.360
7.550
59,743
+0.30(+4.14%)
Feb 29, 2024
7.150
7.250
7.110
7.250
60,723
+0.10(+1.40%)
Feb 28, 2024
7.390
7.450
7.120
7.150
25,510
-0.17(-2.32%)
Feb 27, 2024
7.240
7.400
7.230
7.320
32,069
+0.10(+1.39%)
Feb 26, 2024
7.500
7.500
7.200
7.220
33,596
-0.18(-2.43%)
Feb 23, 2024
7.410
7.520
7.280
7.400
27,168
-0.17(-2.25%)
Feb 22, 2024
7.360
7.720
7.330
7.570
39,804
+0.07(+0.93%)
Feb 21, 2024
7.020
7.590
7.010
7.500
155,696
+0.53(+7.60%)
Feb 20, 2024
7.130
7.140
6.780
6.970
85,848
-0.17(-2.38%)
Feb 16, 2024
7.140
0
-0.01(-0.14%)
Feb 15, 2024
6.900
7.240
6.870
7.150
65,040
+0.35(+5.15%)
Feb 14, 2024
6.850
7.000
6.800
6.800
50,933
-0.03(-0.44%)
Feb 13, 2024
6.950
6.970
6.810
6.830
60,223
-0.26(-3.67%)
Feb 12, 2024
7.020
7.220
6.990
7.090
57,360
+0.14(+2.01%)
Feb 09, 2024
6.990
7.070
6.840
6.950
29,826
-0.01(-0.14%)
Feb 08, 2024
6.660
7.060
6.660
6.960
62,557
+0.23(+3.42%)
Feb 07, 2024
6.710
6.820
6.640
6.730
35,173
+0.03(+0.45%)
Feb 06, 2024
6.590
6.800
6.560
6.700
40,074
+0.08(+1.21%)
Feb 05, 2024
6.840
6.840
6.570
6.620
47,431
-0.29(-4.20%)
Feb 02, 2024
7.250
7.250
6.870
6.910
46,720
-0.38(-5.21%)
Feb 01, 2024
7.600
7.770
7.290
7.290
32,137
-0.25(-3.32%)
Jan 31, 2024
7.410
7.850
7.280
7.540
86,211
+0.10(+1.34%)
Jan 30, 2024
7.200
7.490
7.190
7.440
32,750
+0.20(+2.76%)
Jan 29, 2024
7.220
7.290
7.080
7.240
26,864
-0.03(-0.41%)
Jan 26, 2024
6.980
7.270
6.980
7.270
90,893
+0.26(+3.71%)
Jan 25, 2024
7.150
7.150
6.820
7.010
50,628
+0.03(+0.43%)
Jan 24, 2024
6.690
7.130
6.690
6.980
118,781
+0.33(+4.96%)
Jan 23, 2024
6.710
6.790
6.610
6.650
32,323
-0.01(-0.15%)
Jan 22, 2024
6.440
6.700
6.400
6.660
49,440
+0.18(+2.78%)
Jan 19, 2024
6.490
6.520
6.360
6.480
54,601
-0.02(-0.31%)
Jan 18, 2024
6.530
6.530
6.430
6.500
58,866
-0.05(-0.76%)
Jan 17, 2024
6.650
6.700
6.500
6.550
41,879
-0.21(-3.11%)
Jan 16, 2024
6.940
6.940
6.760
6.760
53,742
-0.19(-2.73%)
Jan 15, 2024
6.820
7.030
6.780
6.950
18,656
+0.07(+1.02%)
Jan 12, 2024
6.950
7.010
6.830
6.880
65,925
+0.02(+0.29%)
Jan 11, 2024
6.920
6.960
6.840
6.860
67,793
-0.08(-1.15%)
Jan 10, 2024
7.100
7.130
6.910
6.940
56,407
-0.15(-2.12%)
Jan 09, 2024
7.450
7.450
7.090
7.090
97,503
-0.30(-4.06%)
Jan 08, 2024
7.480
7.480
7.250
7.390
41,545
-0.15(-1.99%)
Jan 05, 2024
7.330
7.550
7.270
7.540
50,196
+0.29(+4.00%)
Jan 04, 2024
7.500
7.500
7.220
7.250
49,924
-0.26(-3.46%)
Jan 03, 2024
7.450
7.630
7.370
7.510
82,338
+0.02(+0.27%)
Jan 02, 2024
7.510
7.690
7.470
7.490
29,684
+0.05(+0.67%)
Dec 29, 2023
7.440
0
-0.05(-0.67%)
Dec 28, 2023
7.570
7.620
7.490
7.490
44,690
-0.08(-1.06%)
Dec 27, 2023
7.600
7.650
7.530
7.570
53,058
-0.04(-0.53%)
Dec 22, 2023
7.610
0
-0.15(-1.93%)
Dec 21, 2023
7.820
7.880
7.710
7.760
47,944
+0.12(+1.57%)
Dec 20, 2023
7.970
7.980
7.640
7.640
46,692
-0.21(-2.68%)
Dec 19, 2023
7.830
7.880
7.780
7.850
28,862
+0.12(+1.55%)
Dec 18, 2023
7.820
7.990
7.730
7.730
29,393
-0.01(-0.13%)
Dec 15, 2023
7.900
7.900
7.640
7.740
36,891
-0.16(-2.03%)
Dec 14, 2023
7.750
8.020
7.700
7.900
40,367
+0.22(+2.86%)
Dec 13, 2023
7.460
7.680
7.350
7.680
47,108
+0.18(+2.40%)
Dec 12, 2023
7.700
7.700
7.450
7.500
67,950
-0.26(-3.35%)
Dec 11, 2023
7.900
7.940
7.760
7.760
35,032
-0.23(-2.88%)
Dec 08, 2023
7.980
8.020
7.890
7.990
31,414
+0.11(+1.40%)
Dec 07, 2023
7.980
8.030
7.820
7.880
29,795
-0.08(-1.01%)
Dec 06, 2023
8.200
8.260
7.950
7.960
65,553
-0.29(-3.52%)
Dec 05, 2023
8.400
8.440
8.210
8.250
45,324
-0.16(-1.90%)
Dec 04, 2023
8.690
8.690
8.380
8.410
49,152
-0.26(-3.00%)
Dec 01, 2023
8.450
8.830
8.450
8.670
29,331
+0.09(+1.05%)
Nov 30, 2023
8.700
8.940
8.460
8.580
37,372
-0.04(-0.46%)
Nov 29, 2023
8.770
8.850
8.620
8.620
47,869
-0.07(-0.81%)
Nov 28, 2023
8.480
8.700
8.480
8.690
35,425
+0.15(+1.76%)
Nov 27, 2023
8.730
8.730
8.490
8.540
17,214
-0.17(-1.95%)
Nov 24, 2023
8.570
8.730
8.480
8.710
38,587
+0.11(+1.28%)
Nov 23, 2023
8.490
8.600
8.490
8.600
6,002
+0.11(+1.30%)
Nov 22, 2023
8.400
8.560
8.350
8.490
36,129
-0.11(-1.28%)
Nov 21, 2023
8.700
8.710
8.520
8.600
35,664
-0.10(-1.15%)
Nov 20, 2023
8.880
9.020
8.650
8.700
69,064
-0.10(-1.14%)
Nov 17, 2023
8.400
8.910
8.400
8.800
50,960
+0.48(+5.77%)
Nov 16, 2023
8.420
8.460
8.190
8.320
53,980
-0.15(-1.77%)
Nov 15, 2023
8.710
8.770
8.440
8.470
61,775
-0.34(-3.86%)
Nov 14, 2023
8.570
8.840
8.570
8.810
508,862
+0.29(+3.40%)
Nov 13, 2023
8.510
8.710
8.470
8.520
51,160
-0.07(-0.81%)
Nov 10, 2023
8.510
8.670
8.360
8.590
33,755
+0.19(+2.26%)
Nov 09, 2023
8.600
8.860
8.350
8.400
164,833
-0.01(-0.12%)
Nov 08, 2023
8.690
8.690
8.360
8.410
49,330
-0.27(-3.11%)
Nov 07, 2023
9.260
9.260
8.630
8.680
87,702
-0.64(-6.87%)
Nov 06, 2023
9.590
9.590
9.310
9.320
79,227
-0.15(-1.58%)
Nov 03, 2023
9.660
9.790
9.320
9.470
58,358
-0.27(-2.77%)
Nov 02, 2023
9.240
9.740
9.100
9.740
170,333
+0.67(+7.39%)
Nov 01, 2023
9.110
9.420
8.840
9.070
228,062
+0.53(+6.21%)
Oct 31, 2023
8.340
8.720
8.300
8.540
114,311
+0.17(+2.03%)
Oct 30, 2023
8.650
8.750
8.260
8.370
49,566
-0.24(-2.79%)
Oct 27, 2023
8.500
8.620
8.280
8.610
65,590
+0.24(+2.87%)
Oct 26, 2023
8.500
8.540
8.250
8.370
61,670
-0.30(-3.46%)
Oct 25, 2023
8.330
8.710
8.330
8.670
54,602
+0.26(+3.09%)
Oct 24, 2023
8.530
8.530
8.200
8.410
47,426
-0.03(-0.36%)
Oct 23, 2023
8.960
8.960
8.410
8.440
48,089
-0.52(-5.80%)
Oct 20, 2023
9.060
9.180
8.900
8.960
59,880
-0.19(-2.08%)
Oct 19, 2023
9.280
9.290
9.100
9.150
39,102
-0.09(-0.97%)
Oct 18, 2023
9.490
9.490
9.190
9.240
19,907
-0.18(-1.91%)
Oct 17, 2023
9.020
9.500
9.020
9.420
53,392
+0.27(+2.95%)
Oct 16, 2023
9.200
9.270
8.980
9.150
28,508
-0.08(-0.87%)
Oct 13, 2023
9.350
9.500
9.140
9.230
52,699
+0.27(+3.01%)
Oct 12, 2023
9.130
9.130
8.840
8.960
14,043
-0.14(-1.54%)
Oct 11, 2023
9.290
9.290
8.960
9.100
30,897
-0.15(-1.62%)
Oct 10, 2023
8.980
9.290
8.920
9.250
114,315
+0.91(+10.91%)
Oct 06, 2023
8.340
0
+0.18(+2.21%)
Oct 05, 2023
8.300
8.410
8.110
8.160
63,443
-0.11(-1.33%)
Oct 04, 2023
8.800
8.810
8.130
8.270
118,438
-0.68(-7.60%)
Oct 03, 2023
8.750
8.970
8.620
8.950
70,035
+0.13(+1.47%)
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
.