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 28, 2018
4.940
5.090
4.850
4.920
1,139,058
+0.03(+0.61%)
Sep 27, 2018
4.840
4.950
4.800
4.890
869,350
+0.09(+1.87%)
Sep 26, 2018
4.750
4.820
4.690
4.800
386,952
+0.01(+0.21%)
Sep 25, 2018
4.870
5.090
4.770
4.790
1,153,822
-0.03(-0.62%)
Sep 24, 2018
4.530
4.820
4.510
4.820
1,146,112
+0.37(+8.31%)
Sep 21, 2018
4.420
4.500
4.350
4.450
702,020
+0.06(+1.37%)
Sep 20, 2018
4.420
4.480
4.350
4.390
446,408
-0.03(-0.68%)
Sep 19, 2018
4.420
4.480
4.370
4.420
440,416
+0.01(+0.23%)
Sep 18, 2018
4.510
4.540
4.360
4.410
526,168
-0.06(-1.34%)
Sep 17, 2018
4.590
4.610
4.450
4.470
349,487
-0.12(-2.61%)
Sep 14, 2018
4.550
4.610
4.480
4.590
330,157
+0.05(+1.10%)
Sep 13, 2018
4.570
4.590
4.430
4.540
372,878
-0.07(-1.52%)
Sep 12, 2018
4.450
4.660
4.390
4.610
1,274,430
+0.19(+4.30%)
Sep 11, 2018
4.220
4.440
4.220
4.420
512,366
+0.19(+4.49%)
Sep 10, 2018
4.240
4.290
4.180
4.230
280,450
+0.01(+0.24%)
Sep 07, 2018
4.140
4.230
4.080
4.220
377,725
+0.04(+0.96%)
Sep 06, 2018
4.350
4.370
4.170
4.180
338,638
-0.17(-3.91%)
Sep 05, 2018
4.480
4.500
4.330
4.350
417,479
-0.15(-3.33%)
Sep 04, 2018
4.610
4.630
4.490
4.500
997,192
-0.01(-0.22%)
Aug 31, 2018
4.510
4.510
4.510
0
-0.09(-1.96%)
Aug 30, 2018
4.530
4.640
4.500
4.600
732,172
+0.09(+2.00%)
Aug 29, 2018
4.230
4.560
4.230
4.510
728,517
+0.31(+7.38%)
Aug 28, 2018
4.300
4.320
4.170
4.200
480,204
-0.11(-2.55%)
Aug 27, 2018
4.370
4.370
4.300
4.310
555,370
-0.01(-0.23%)
Aug 24, 2018
4.290
4.340
4.270
4.320
293,635
+0.07(+1.65%)
Aug 23, 2018
4.300
4.340
4.240
4.250
215,617
-0.07(-1.62%)
Aug 22, 2018
4.230
4.340
4.200
4.320
665,089
+0.14(+3.35%)
Aug 21, 2018
4.150
4.290
4.120
4.180
484,846
+0.07(+1.70%)
Aug 20, 2018
4.060
4.170
4.050
4.110
191,336
+0.05(+1.23%)
Aug 17, 2018
4.110
4.110
4.020
4.060
342,127
-0.03(-0.73%)
Aug 16, 2018
4.000
4.100
3.990
4.090
1,709,207
+0.11(+2.76%)
Aug 15, 2018
4.220
4.260
3.930
3.980
887,551
-0.28(-6.57%)
Aug 14, 2018
4.240
4.390
4.200
4.260
368,213
+0.06(+1.43%)
Aug 13, 2018
4.370
4.380
4.200
4.200
326,600
-0.19(-4.33%)
Aug 10, 2018
4.460
4.470
4.360
4.390
447,862
-0.08(-1.79%)
Aug 09, 2018
4.570
4.610
4.450
4.470
1,080,725
-0.09(-1.97%)
Aug 08, 2018
4.430
4.580
4.430
4.560
2,348,491
+0.07(+1.56%)
Aug 07, 2018
4.440
4.500
4.400
4.490
547,013
+0.14(+3.22%)
Aug 03, 2018
4.350
4.350
4.350
0
-0.03(-0.68%)
Aug 02, 2018
4.320
4.420
4.300
4.380
224,135
+0.01(+0.23%)
Aug 01, 2018
4.310
4.370
4.220
4.370
353,476
+0.02(+0.46%)
Jul 31, 2018
4.250
4.350
4.210
4.350
349,751
+0.09(+2.11%)
Jul 30, 2018
4.300
4.320
4.250
4.260
292,106
+0.01(+0.24%)
Jul 27, 2018
4.400
4.420
4.220
4.250
1,035,028
-0.14(-3.19%)
Jul 26, 2018
4.420
4.360
4.390
411,472
-0.01(-0.23%)
Jul 25, 2018
4.420
4.430
4.350
4.400
441,088
+0.01(+0.23%)
Jul 24, 2018
4.430
4.450
4.360
4.390
588,428
-0.02(-0.45%)
Jul 23, 2018
4.430
4.470
4.400
4.410
1,018,714
+0.00(+0.00%)
Jul 20, 2018
4.570
4.620
4.405
4.410
873,019
-0.14(-3.08%)
Jul 19, 2018
4.480
4.560
4.480
4.550
712,631
+0.05(+1.11%)
Jul 18, 2018
4.570
4.600
4.470
4.500
1,075,123
-0.09(-1.96%)
Jul 17, 2018
4.560
4.620
4.520
4.590
630,627
+0.02(+0.44%)
Jul 16, 2018
4.610
4.660
4.490
4.570
834,735
-0.11(-2.35%)
Jul 13, 2018
4.680
4.690
4.630
4.680
380,100
+0.01(+0.21%)
Jul 12, 2018
4.680
4.680
4.600
4.670
1,128,106
+0.00(+0.00%)
Jul 11, 2018
4.610
4.730
4.600
4.670
2,064,112
-0.04(-0.85%)
Jul 10, 2018
4.600
4.715
4.590
4.710
919,812
+0.18(+3.97%)
Jul 09, 2018
4.470
4.540
4.460
4.530
432,558
+0.08(+1.80%)
Jul 06, 2018
4.410
4.470
4.400
4.450
261,998
+0.01(+0.23%)
Jul 05, 2018
4.480
4.530
4.430
4.440
368,984
-0.11(-2.42%)
Jul 04, 2018
4.520
4.570
4.500
4.550
67,373
+0.03(+0.66%)
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
.