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 (%)
Sep 30, 2008
3.650
4.060
3.520
4.000
390,927
+0.62(+18.34%)
Sep 29, 2008
4.000
4.000
3.280
3.380
691,814
-0.98(-22.48%)
Sep 26, 2008
4.260
4.690
4.050
4.360
646,864
-0.04(-0.91%)
Sep 25, 2008
4.450
4.560
4.310
4.400
245,765
+0.00(+0.00%)
Sep 24, 2008
4.300
4.510
4.270
4.400
287,050
+0.13(+3.04%)
Sep 23, 2008
4.900
4.900
4.160
4.270
506,789
-0.55(-11.41%)
Sep 22, 2008
4.960
5.040
4.630
4.820
331,630
-0.12(-2.43%)
Sep 19, 2008
4.950
4.980
4.700
4.940
641,269
+0.63(+14.62%)
Sep 18, 2008
4.180
4.340
4.000
4.310
283,701
+0.31(+7.75%)
Sep 17, 2008
3.750
4.090
3.740
4.000
832,080
+0.41(+11.42%)
Sep 16, 2008
3.500
3.750
3.250
3.590
649,889
-0.31(-7.95%)
Sep 15, 2008
4.100
4.220
3.840
3.900
422,513
-0.50(-11.36%)
Sep 12, 2008
4.200
4.400
4.060
4.400
329,672
+0.16(+3.77%)
Sep 11, 2008
4.200
4.300
3.880
4.240
186,744
+0.02(+0.47%)
Sep 10, 2008
4.450
4.450
4.130
4.220
317,098
+0.04(+0.96%)
Sep 09, 2008
4.450
4.660
4.130
4.180
424,376
-0.49(-10.49%)
Sep 08, 2008
4.880
4.990
4.600
4.670
197,043
-0.07(-1.48%)
Sep 05, 2008
4.450
4.750
4.300
4.740
458,571
+0.31(+7.00%)
Sep 04, 2008
4.450
4.630
4.380
4.430
531,774
+0.12(+2.78%)
Sep 03, 2008
4.510
4.620
4.310
4.310
512,397
-0.43(-9.07%)
Sep 02, 2008
4.990
4.990
4.580
4.740
442,325
-0.64(-11.90%)
Aug 29, 2008
5.250
5.430
5.240
5.380
245,179
+0.14(+2.67%)
Aug 28, 2008
5.220
5.280
5.070
5.240
464,223
+0.02(+0.38%)
Aug 27, 2008
5.090
5.240
5.000
5.220
439,416
+0.23(+4.61%)
Aug 26, 2008
4.850
5.000
4.830
4.990
327,946
+0.20(+4.18%)
Aug 25, 2008
4.710
4.990
4.690
4.790
344,748
-0.05(-1.03%)
Aug 22, 2008
4.850
4.940
4.690
4.840
357,521
-0.11(-2.22%)
Aug 21, 2008
4.900
5.060
4.770
4.950
807,441
+0.25(+5.32%)
Aug 20, 2008
4.630
4.900
4.550
4.700
963,926
+0.10(+2.17%)
Aug 19, 2008
4.470
4.650
4.270
4.600
909,713
+0.05(+1.10%)
Aug 18, 2008
4.670
4.840
4.520
4.550
158,320
-0.16(-3.40%)
Aug 15, 2008
4.940
4.950
4.590
4.710
328,099
-0.25(-5.04%)
Aug 14, 2008
5.380
5.380
4.920
4.960
467,697
-0.12(-2.36%)
Aug 13, 2008
5.040
5.150
4.970
5.080
592,155
+0.19(+3.89%)
Aug 12, 2008
5.140
5.200
4.860
4.890
524,633
-0.25(-4.86%)
Aug 11, 2008
5.580
5.690
4.850
5.140
340,399
-0.32(-5.86%)
Aug 08, 2008
5.400
5.490
5.150
5.460
400,967
+0.02(+0.37%)
Aug 07, 2008
5.350
5.650
5.350
5.440
875,323
+0.19(+3.62%)
Aug 06, 2008
4.510
5.340
4.510
5.250
1,353,784
+0.86(+19.59%)
Aug 05, 2008
4.940
4.940
4.210
4.390
675,995
-0.69(-13.58%)
Aug 04, 2008
5.200
5.240
5.020
5.080
885,975
+0.00(+0.00%)
Aug 01, 2008
5.200
5.240
5.020
5.080
885,975
-0.12(-2.31%)
Jul 31, 2008
5.500
5.500
5.100
5.200
1,080,107
-0.26(-4.76%)
Jul 30, 2008
5.150
5.510
5.000
5.460
2,177,216
+0.31(+6.02%)
Jul 29, 2008
5.700
5.700
4.870
5.150
2,034,744
-0.58(-10.12%)
Jul 28, 2008
5.770
5.860
5.670
5.730
137,847
-0.09(-1.55%)
Jul 25, 2008
5.680
6.140
5.680
5.820
106,574
+0.02(+0.34%)
Jul 24, 2008
6.070
6.160
5.650
5.800
167,631
-0.20(-3.33%)
Jul 23, 2008
6.500
6.500
5.940
6.000
140,222
-0.51(-7.83%)
Jul 22, 2008
6.550
6.810
6.170
6.510
211,621
-0.09(-1.36%)
Jul 21, 2008
5.900
6.640
5.900
6.600
207,320
+0.71(+12.05%)
Jul 18, 2008
5.900
6.140
5.700
5.890
182,458
-0.01(-0.17%)
Jul 17, 2008
6.080
6.450
5.720
5.900
415,574
-0.25(-4.07%)
Jul 16, 2008
6.550
6.720
5.990
6.150
748,263
-0.68(-9.96%)
Jul 15, 2008
6.920
7.030
6.600
6.830
260,413
-0.27(-3.80%)
Jul 14, 2008
7.200
7.200
6.970
7.100
98,387
-0.05(-0.70%)
Jul 11, 2008
7.290
7.500
6.870
7.150
240,151
+0.01(+0.14%)
Jul 10, 2008
6.570
7.180
6.570
7.140
183,506
+0.57(+8.68%)
Jul 09, 2008
6.450
7.220
6.320
6.570
152,592
-0.26(-3.81%)
Jul 08, 2008
6.930
6.960
6.240
6.830
243,997
-0.25(-3.53%)
Jul 07, 2008
7.200
7.510
6.950
7.080
302,830
-0.17(-2.34%)
Jul 04, 2008
7.150
7.400
7.050
7.250
61,670
+0.22(+3.13%)
Jul 03, 2008
7.700
7.700
6.890
7.030
296,342
-0.36(-4.87%)
Jul 02, 2008
8.300
8.300
7.250
7.390
428,388
-0.77(-9.44%)
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
.