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
)
12.60
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Jun 3, 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, 2012
5.050
5.080
4.970
5.080
79,944
+0.04(+0.79%)
Sep 27, 2012
4.980
5.070
4.910
5.040
680,091
+0.15(+3.07%)
Sep 26, 2012
4.850
4.960
4.820
4.890
321,752
-0.06(-1.21%)
Sep 25, 2012
5.100
5.140
4.950
4.950
419,040
-0.15(-2.94%)
Sep 24, 2012
5.050
5.150
5.030
5.100
343,227
-0.03(-0.58%)
Sep 21, 2012
5.200
5.260
5.120
5.130
469,673
-0.06(-1.16%)
Sep 20, 2012
5.060
5.200
5.040
5.190
655,661
+0.10(+1.96%)
Sep 19, 2012
5.120
5.280
5.030
5.090
708,748
-0.15(-2.86%)
Sep 18, 2012
5.200
5.330
5.170
5.240
495,898
-0.02(-0.38%)
Sep 17, 2012
5.440
5.440
5.230
5.260
350,180
-0.09(-1.68%)
Sep 14, 2012
5.200
5.570
5.200
5.350
782,771
+0.08(+1.52%)
Sep 13, 2012
5.040
5.330
4.920
5.270
929,650
+0.20(+3.94%)
Sep 12, 2012
5.100
5.100
5.050
5.070
338,313
-0.01(-0.20%)
Sep 11, 2012
5.090
5.120
5.010
5.080
744,136
-0.01(-0.20%)
Sep 10, 2012
4.920
5.100
4.900
5.090
330,094
+0.18(+3.67%)
Sep 07, 2012
4.640
4.940
4.640
4.910
403,703
+0.27(+5.82%)
Sep 06, 2012
4.620
4.660
4.600
4.640
207,159
+0.02(+0.43%)
Sep 05, 2012
4.550
4.630
4.550
4.620
274,026
+0.09(+1.99%)
Sep 04, 2012
4.400
4.600
4.390
4.530
966,550
+0.15(+3.42%)
Aug 31, 2012
4.380
4.380
4.380
0
+0.01(+0.23%)
Aug 30, 2012
4.390
4.410
4.330
4.370
137,074
-0.03(-0.68%)
Aug 29, 2012
4.500
4.500
4.380
4.400
163,750
-0.19(-4.14%)
Aug 27, 2012
4.670
4.670
4.580
4.590
138,751
-0.04(-0.86%)
Aug 24, 2012
4.630
4.680
4.520
4.630
291,762
-0.05(-1.07%)
Aug 23, 2012
4.690
4.740
4.630
4.680
83,039
-0.01(-0.21%)
Aug 22, 2012
4.860
4.860
4.670
4.690
225,139
-0.17(-3.50%)
Aug 21, 2012
4.680
4.870
4.630
4.860
344,489
+0.18(+3.85%)
Aug 20, 2012
4.750
4.750
4.620
4.680
359,410
-0.09(-1.89%)
Aug 17, 2012
4.840
4.840
4.750
4.770
47,333
-0.06(-1.24%)
Aug 16, 2012
4.750
4.830
4.750
4.830
231,355
+0.09(+1.90%)
Aug 15, 2012
4.780
4.830
4.720
4.740
128,775
-0.07(-1.46%)
Aug 14, 2012
4.850
4.930
4.770
4.810
278,443
-0.04(-0.82%)
Aug 13, 2012
4.920
4.950
4.820
4.850
157,873
-0.04(-0.82%)
Aug 11, 2012
4.850
4.920
4.800
4.890
270,348
+0.00(+0.00%)
Aug 10, 2012
4.850
4.920
4.800
4.890
270,348
+0.02(+0.41%)
Aug 09, 2012
4.910
4.950
4.830
4.870
351,776
+0.03(+0.62%)
Aug 08, 2012
4.700
4.990
4.690
4.840
867,104
+0.20(+4.31%)
Aug 07, 2012
4.410
4.650
4.330
4.640
933,041
+0.23(+5.22%)
Aug 03, 2012
4.410
4.410
4.410
0
+0.06(+1.38%)
Aug 02, 2012
4.350
4.530
4.350
4.350
480,178
-0.23(-5.02%)
Aug 01, 2012
4.600
4.620
4.560
4.580
390,850
-0.01(-0.22%)
Jul 31, 2012
4.630
4.640
4.580
4.590
987,991
-0.01(-0.22%)
Jul 30, 2012
4.600
4.620
4.500
4.600
160,168
-0.03(-0.65%)
Jul 27, 2012
4.500
4.630
4.500
4.630
616,447
+0.14(+3.12%)
Jul 26, 2012
4.420
4.520
4.420
4.490
1,135,866
+0.07(+1.58%)
Jul 25, 2012
4.350
4.440
4.290
4.420
607,302
+0.11(+2.55%)
Jul 24, 2012
4.360
4.450
4.260
4.310
1,229,199
-0.08(-1.82%)
Jul 23, 2012
4.400
4.440
4.300
4.390
318,700
-0.11(-2.44%)
Jul 20, 2012
4.530
4.530
4.410
4.500
140,210
-0.07(-1.53%)
Jul 19, 2012
4.530
4.630
4.520
4.570
598,311
+0.05(+1.11%)
Jul 18, 2012
4.320
4.550
4.250
4.520
1,243,224
+0.15(+3.43%)
Jul 17, 2012
4.260
4.370
4.170
4.370
1,928,450
+0.12(+2.82%)
Jul 16, 2012
4.310
4.320
4.200
4.250
1,548,534
-0.07(-1.62%)
Jul 13, 2012
4.290
4.370
4.210
4.320
1,781,642
+0.02(+0.47%)
Jul 12, 2012
4.300
4.390
4.100
4.300
1,840,314
-0.21(-4.66%)
Jul 11, 2012
4.600
4.600
4.420
4.510
332,270
-0.04(-0.88%)
Jul 10, 2012
4.800
4.830
4.520
4.550
269,555
-0.18(-3.81%)
Jul 09, 2012
4.760
4.800
4.720
4.730
196,200
-0.05(-1.05%)
Jul 06, 2012
4.800
4.860
4.750
4.780
588,506
-0.11(-2.25%)
Jul 05, 2012
5.000
5.070
4.850
4.890
498,235
-0.11(-2.20%)
Jul 04, 2012
4.980
5.110
4.980
5.000
138,254
-0.04(-0.79%)
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
.