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
)
12.62
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2014
6.370
6.430
6.190
6.190
2,005,500
-0.21(-3.28%)
Sep 29, 2014
6.320
6.430
6.240
6.400
179,234
+0.05(+0.79%)
Sep 26, 2014
6.200
6.410
6.160
6.350
331,877
+0.17(+2.75%)
Sep 25, 2014
6.200
6.280
6.100
6.180
487,600
-0.02(-0.32%)
Sep 24, 2014
6.200
6.230
6.020
6.200
902,363
-0.01(-0.16%)
Sep 23, 2014
6.280
6.320
6.210
6.210
618,424
-0.03(-0.48%)
Sep 22, 2014
6.510
6.510
6.220
6.240
317,705
-0.26(-4.00%)
Sep 19, 2014
6.520
6.600
6.460
6.500
346,709
-0.06(-0.91%)
Sep 18, 2014
6.630
6.710
6.550
6.560
160,830
-0.07(-1.06%)
Sep 17, 2014
6.900
6.900
6.580
6.630
400,079
-0.25(-3.63%)
Sep 16, 2014
6.740
7.040
6.740
6.880
404,158
+0.14(+2.08%)
Sep 15, 2014
6.780
6.790
6.690
6.740
174,408
-0.02(-0.30%)
Sep 12, 2014
6.800
6.730
6.760
180,522
-0.04(-0.59%)
Sep 11, 2014
6.650
6.890
6.650
6.800
275,020
+0.11(+1.64%)
Sep 10, 2014
6.820
6.820
6.640
6.690
476,885
-0.12(-1.76%)
Sep 09, 2014
7.000
7.000
6.800
6.810
236,327
-0.14(-2.01%)
Sep 08, 2014
7.010
7.050
6.920
6.950
199,298
-0.10(-1.42%)
Sep 05, 2014
7.110
7.150
6.940
7.050
727,112
-0.10(-1.40%)
Sep 04, 2014
7.200
7.280
7.130
7.150
275,445
-0.11(-1.52%)
Sep 03, 2014
7.290
7.290
7.200
7.260
284,455
+0.05(+0.69%)
Sep 02, 2014
7.240
7.280
7.210
7.210
302,699
-0.10(-1.37%)
Aug 29, 2014
7.310
7.310
7.310
0
+0.10(+1.39%)
Aug 28, 2014
7.230
7.300
7.210
7.210
261,669
-0.08(-1.10%)
Aug 27, 2014
7.350
7.350
7.260
7.290
369,369
-0.02(-0.27%)
Aug 26, 2014
7.140
7.300
7.140
7.310
371,210
+0.18(+2.52%)
Aug 25, 2014
7.090
7.180
7.060
7.130
239,106
+0.02(+0.28%)
Aug 22, 2014
7.240
7.240
7.100
7.110
399,267
-0.14(-1.93%)
Aug 21, 2014
7.190
7.260
7.130
7.250
321,363
+0.07(+0.97%)
Aug 20, 2014
7.150
7.190
7.150
7.180
184,237
+0.03(+0.42%)
Aug 19, 2014
7.070
7.230
7.050
7.150
378,804
+0.11(+1.56%)
Aug 18, 2014
7.040
7.070
7.040
7.040
200,669
+0.01(+0.14%)
Aug 15, 2014
6.970
7.090
6.970
7.030
521,411
+0.02(+0.29%)
Aug 14, 2014
7.000
7.080
6.970
7.010
359,352
-0.07(-0.99%)
Aug 13, 2014
6.990
7.100
6.950
7.080
483,999
+0.14(+2.02%)
Aug 12, 2014
7.060
7.060
6.910
6.940
400,857
-0.11(-1.56%)
Aug 11, 2014
7.060
7.140
7.010
7.050
719,168
+0.05(+0.71%)
Aug 08, 2014
7.030
7.030
6.880
7.000
2,401,020
+0.00(+0.00%)
Aug 07, 2014
7.150
7.150
6.990
7.000
934,208
-0.20(-2.78%)
Aug 06, 2014
7.160
7.300
7.160
7.200
329,529
+0.02(+0.28%)
Aug 05, 2014
7.340
7.360
7.175
7.180
825,920
-0.07(-0.97%)
Aug 01, 2014
7.250
7.250
7.250
0
+0.02(+0.28%)
Jul 31, 2014
7.300
7.330
7.160
7.230
267,124
-0.14(-1.90%)
Jul 30, 2014
7.540
7.540
7.340
7.370
392,086
-0.11(-1.47%)
Jul 29, 2014
7.620
7.620
7.460
7.480
486,159
-0.15(-1.97%)
Jul 28, 2014
7.760
7.760
7.620
7.630
121,249
-0.12(-1.55%)
Jul 25, 2014
7.620
7.750
7.620
7.750
279,060
+0.05(+0.65%)
Jul 24, 2014
7.750
7.800
7.680
7.700
871,188
-0.06(-0.77%)
Jul 23, 2014
7.780
7.810
7.700
7.760
593,969
-0.02(-0.26%)
Jul 22, 2014
7.730
7.830
7.730
7.780
680,728
+0.07(+0.91%)
Jul 21, 2014
7.720
7.750
7.600
7.710
544,445
-0.04(-0.52%)
Jul 18, 2014
7.720
7.800
7.630
7.750
127,356
+0.08(+1.04%)
Jul 17, 2014
7.770
7.890
7.670
7.670
723,274
-0.10(-1.29%)
Jul 16, 2014
7.680
7.820
7.670
7.770
888,654
+0.10(+1.30%)
Jul 15, 2014
7.710
7.770
7.645
7.670
276,037
-0.10(-1.29%)
Jul 14, 2014
7.780
7.910
7.740
7.770
626,426
-0.04(-0.51%)
Jul 11, 2014
7.940
7.980
7.810
7.810
307,778
-0.14(-1.76%)
Jul 10, 2014
7.970
8.060
7.930
7.950
882,752
-0.02(-0.25%)
Jul 09, 2014
8.180
8.250
7.940
7.970
1,239,710
-0.29(-3.51%)
Jul 08, 2014
8.250
8.335
8.130
8.260
1,047,020
-0.04(-0.48%)
Jul 07, 2014
8.510
8.510
8.280
8.300
630,738
-0.19(-2.24%)
Jul 04, 2014
8.440
8.620
8.440
8.490
22,812
-0.16(-1.85%)
Jul 03, 2014
8.470
8.650
8.470
8.650
194,756
+0.12(+1.41%)
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
.