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, 2015
3.000
3.070
2.850
2.860
1,378,846
-0.10(-3.38%)
Sep 29, 2015
2.960
3.090
2.940
2.960
978,279
-0.03(-1.00%)
Sep 28, 2015
3.010
3.030
2.910
2.990
340,496
-0.09(-2.92%)
Sep 25, 2015
3.060
3.120
3.020
3.080
502,511
+0.05(+1.65%)
Sep 24, 2015
3.010
3.100
2.990
3.030
515,450
+0.00(+0.00%)
Sep 23, 2015
3.060
3.120
3.030
3.030
344,171
-0.03(-0.98%)
Sep 22, 2015
3.100
3.130
2.990
3.060
210,172
-0.08(-2.55%)
Sep 21, 2015
3.290
3.320
3.130
3.140
563,403
-0.12(-3.68%)
Sep 18, 2015
3.150
3.260
3.030
3.260
1,846,547
+0.00(+0.00%)
Sep 17, 2015
3.130
3.260
3.100
3.260
345,902
+0.14(+4.49%)
Sep 16, 2015
2.810
3.130
2.810
3.120
377,168
+0.33(+11.83%)
Sep 15, 2015
2.920
2.990
2.750
2.790
314,227
-0.08(-2.79%)
Sep 14, 2015
3.000
3.000
2.850
2.870
332,410
-0.15(-4.97%)
Sep 11, 2015
3.330
3.330
2.970
3.020
1,609,109
-0.16(-5.03%)
Sep 10, 2015
3.190
3.210
3.050
3.180
1,482,433
-0.02(-0.63%)
Sep 09, 2015
3.190
3.340
3.150
3.200
693,143
-0.04(-1.23%)
Sep 08, 2015
3.230
3.270
3.070
3.240
509,691
+0.06(+1.89%)
Sep 04, 2015
3.180
3.180
3.180
0
+0.03(+0.95%)
Sep 03, 2015
3.090
3.240
3.085
3.150
187,385
+0.05(+1.61%)
Sep 02, 2015
3.200
3.280
3.080
3.100
446,467
-0.03(-0.96%)
Sep 01, 2015
3.180
3.250
3.100
3.130
416,875
-0.14(-4.28%)
Aug 31, 2015
3.130
3.350
3.020
3.270
493,613
+0.11(+3.48%)
Aug 28, 2015
2.910
3.240
2.860
3.160
792,800
+0.29(+10.10%)
Aug 27, 2015
2.900
2.600
2.870
861,461
+0.34(+13.44%)
Aug 26, 2015
2.600
2.650
2.520
2.530
377,573
-0.04(-1.56%)
Aug 25, 2015
2.580
2.650
2.500
2.570
362,569
+0.08(+3.21%)
Aug 24, 2015
2.560
2.620
2.480
2.490
790,866
-0.20(-7.43%)
Aug 21, 2015
2.710
2.760
2.670
2.690
297,118
-0.03(-1.10%)
Aug 20, 2015
2.710
2.760
2.680
2.720
786,643
+0.00(+0.00%)
Aug 19, 2015
2.790
2.800
2.700
2.720
706,671
-0.06(-2.16%)
Aug 18, 2015
2.840
2.840
2.780
2.780
656,878
-0.05(-1.77%)
Aug 17, 2015
3.030
3.040
2.830
2.830
1,189,755
-0.21(-6.91%)
Aug 14, 2015
2.990
3.090
2.970
3.040
869,112
+0.05(+1.67%)
Aug 13, 2015
3.090
3.090
2.950
2.990
684,816
-0.03(-0.99%)
Aug 12, 2015
2.950
3.070
2.950
3.020
486,235
+0.04(+1.34%)
Aug 11, 2015
2.900
3.000
2.880
2.980
358,894
-0.02(-0.67%)
Aug 10, 2015
2.770
3.020
2.770
3.000
519,671
+0.20(+7.14%)
Aug 07, 2015
2.910
2.960
2.800
2.800
792,709
-0.17(-5.72%)
Aug 06, 2015
2.850
3.000
2.785
2.970
1,072,284
+0.09(+3.13%)
Aug 05, 2015
2.880
3.040
2.860
2.880
546,798
-0.02(-0.69%)
Aug 04, 2015
2.850
2.990
2.790
2.900
517,928
+0.01(+0.35%)
Jul 31, 2015
2.890
2.890
2.890
0
+0.00(+0.00%)
Jul 30, 2015
2.850
2.980
2.840
2.890
332,429
+0.00(+0.00%)
Jul 29, 2015
2.730
2.920
2.700
2.890
504,079
+0.16(+5.86%)
Jul 28, 2015
2.800
2.800
2.680
2.730
350,200
+0.02(+0.74%)
Jul 27, 2015
2.810
2.820
2.680
2.710
302,944
-0.04(-1.45%)
Jul 24, 2015
2.880
2.880
2.710
2.750
260,271
-0.09(-3.17%)
Jul 23, 2015
3.000
3.080
2.770
2.840
612,566
-0.13(-4.38%)
Jul 22, 2015
3.000
3.030
2.910
2.970
469,793
-0.03(-1.00%)
Jul 21, 2015
2.950
3.120
2.950
3.000
373,151
+0.03(+1.01%)
Jul 20, 2015
3.100
3.200
2.970
2.970
216,339
-0.14(-4.50%)
Jul 17, 2015
3.260
3.260
3.100
3.110
186,158
-0.15(-4.60%)
Jul 16, 2015
3.420
3.420
3.250
3.260
325,208
-0.12(-3.55%)
Jul 15, 2015
3.450
3.530
3.380
3.380
405,620
-0.14(-3.98%)
Jul 14, 2015
3.350
3.600
3.330
3.520
215,834
+0.14(+4.14%)
Jul 13, 2015
3.370
3.430
3.320
3.380
428,013
-0.04(-1.17%)
Jul 10, 2015
3.410
3.450
3.375
3.420
257,723
+0.01(+0.29%)
Jul 09, 2015
3.450
3.540
3.400
3.410
195,763
+0.00(+0.00%)
Jul 08, 2015
3.600
3.600
3.345
3.410
375,930
-0.20(-5.54%)
Jul 07, 2015
3.420
3.620
3.340
3.610
957,245
+0.19(+5.56%)
Jul 06, 2015
3.500
3.500
3.240
3.420
250,861
-0.22(-6.04%)
Jul 03, 2015
3.670
3.670
3.640
3.640
35,929
-0.01(-0.27%)
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
.