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, 2022
1.630
1.730
1.610
1.690
773,351
+0.04(+2.42%)
Sep 29, 2022
1.670
1.700
1.610
1.650
831,219
-0.05(-2.94%)
Sep 28, 2022
1.550
1.710
1.520
1.700
883,969
+0.15(+9.68%)
Sep 27, 2022
1.560
1.590
1.530
1.550
1,089,714
+0.04(+2.65%)
Sep 26, 2022
1.570
1.600
1.490
1.510
1,337,849
-0.07(-4.43%)
Sep 23, 2022
1.670
1.670
1.580
1.580
1,362,314
-0.20(-11.24%)
Sep 22, 2022
1.840
1.860
1.760
1.780
965,961
+0.00(+0.00%)
Sep 21, 2022
1.860
1.870
1.780
1.780
611,917
-0.04(-2.20%)
Sep 20, 2022
1.910
1.910
1.810
1.820
657,925
-0.09(-4.71%)
Sep 19, 2022
1.770
1.920
1.770
1.910
568,263
+0.07(+3.80%)
Sep 16, 2022
1.900
1.900
1.820
1.840
1,850,823
-0.06(-3.16%)
Sep 15, 2022
1.940
1.990
1.900
1.900
739,119
-0.09(-4.52%)
Sep 14, 2022
1.850
2.000
1.850
1.990
1,813,704
+0.16(+8.74%)
Sep 13, 2022
1.800
1.860
1.790
1.830
975,194
+0.02(+1.10%)
Sep 12, 2022
1.810
1.860
1.790
1.810
1,128,586
+0.03(+1.69%)
Sep 09, 2022
1.730
1.790
1.720
1.780
671,932
+0.10(+5.95%)
Sep 08, 2022
1.730
1.760
1.660
1.680
865,867
-0.04(-2.33%)
Sep 07, 2022
1.730
1.770
1.700
1.720
1,426,405
-0.08(-4.44%)
Sep 06, 2022
1.850
1.850
1.790
1.800
1,102,596
-0.02(-1.10%)
Sep 02, 2022
1.820
0
+0.08(+4.60%)
Sep 01, 2022
1.780
1.800
1.720
1.740
1,326,914
-0.10(-5.43%)
Aug 31, 2022
1.710
1.860
1.680
1.840
882,402
+0.09(+5.14%)
Aug 30, 2022
1.840
1.850
1.700
1.750
895,753
-0.06(-3.31%)
Aug 29, 2022
1.670
1.840
1.670
1.810
1,133,700
+0.14(+8.38%)
Aug 26, 2022
1.690
1.700
1.650
1.670
1,004,615
-0.02(-1.18%)
Aug 25, 2022
1.720
1.760
1.680
1.690
1,066,560
-0.02(-1.17%)
Aug 24, 2022
1.660
1.740
1.660
1.710
641,955
+0.05(+3.01%)
Aug 23, 2022
1.570
1.700
1.570
1.660
905,812
+0.13(+8.50%)
Aug 22, 2022
1.540
1.560
1.480
1.530
852,497
-0.03(-1.92%)
Aug 19, 2022
1.560
1.600
1.560
1.560
309,886
-0.04(-2.50%)
Aug 18, 2022
1.530
1.610
1.530
1.600
557,591
+0.08(+5.26%)
Aug 17, 2022
1.530
1.550
1.500
1.520
624,218
-0.02(-1.30%)
Aug 16, 2022
1.570
1.630
1.520
1.540
1,022,402
-0.02(-1.28%)
Aug 15, 2022
1.520
1.600
1.500
1.560
710,164
-0.05(-3.11%)
Aug 12, 2022
1.600
1.620
1.580
1.610
710,786
+0.02(+1.26%)
Aug 11, 2022
1.550
1.630
1.550
1.590
951,602
+0.07(+4.61%)
Aug 10, 2022
1.540
1.540
1.470
1.520
1,565,428
+0.01(+0.66%)
Aug 09, 2022
1.710
1.720
1.470
1.510
2,632,252
-0.11(-6.79%)
Aug 08, 2022
1.550
1.660
1.540
1.620
627,389
+0.08(+5.19%)
Aug 05, 2022
1.460
1.610
1.460
1.540
1,323,748
+0.06(+4.05%)
Aug 04, 2022
1.600
1.620
1.470
1.480
968,734
-0.14(-8.64%)
Aug 03, 2022
1.710
1.720
1.580
1.620
1,504,946
-0.06(-3.57%)
Aug 02, 2022
1.640
1.730
1.620
1.680
978,811
-0.02(-1.18%)
Jul 29, 2022
1.700
0
+0.06(+3.66%)
Jul 28, 2022
1.700
1.740
1.610
1.640
1,026,937
-0.04(-2.38%)
Jul 27, 2022
1.560
1.680
1.560
1.680
775,063
+0.13(+8.39%)
Jul 26, 2022
1.580
1.630
1.540
1.550
1,990,694
-0.02(-1.27%)
Jul 25, 2022
1.470
1.580
1.470
1.570
822,198
+0.11(+7.53%)
Jul 22, 2022
1.520
1.560
1.460
1.460
769,335
-0.06(-3.95%)
Jul 21, 2022
1.600
1.600
1.510
1.520
1,706,808
-0.12(-7.32%)
Jul 20, 2022
1.580
1.640
1.530
1.640
1,068,759
+0.06(+3.80%)
Jul 19, 2022
1.510
1.610
1.500
1.580
965,748
+0.07(+4.64%)
Jul 18, 2022
1.450
1.550
1.450
1.510
1,704,647
+0.10(+7.09%)
Jul 15, 2022
1.420
1.430
1.380
1.410
843,848
+0.02(+1.44%)
Jul 14, 2022
1.370
1.410
1.330
1.390
1,092,083
-0.02(-1.42%)
Jul 13, 2022
1.340
1.410
1.340
1.410
1,070,506
+0.06(+4.44%)
Jul 12, 2022
1.380
1.380
1.330
1.350
1,264,858
-0.07(-4.93%)
Jul 11, 2022
1.410
1.440
1.380
1.420
894,175
-0.03(-2.07%)
Jul 08, 2022
1.490
1.490
1.410
1.450
613,970
-0.01(-0.68%)
Jul 07, 2022
1.420
1.510
1.420
1.460
1,190,358
+0.09(+6.57%)
Jul 06, 2022
1.400
1.430
1.300
1.370
2,829,709
-0.07(-4.86%)
Jul 05, 2022
1.500
1.530
1.360
1.440
1,962,527
-0.13(-8.28%)
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
.