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
(NY:
GTE
)
9.180
-0.090 (-0.97%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2024
5.550
5.860
5.430
5.580
865,863
+0.04(+0.72%)
Jan 30, 2024
5.340
5.600
5.340
5.540
397,720
+0.11(+2.03%)
Jan 29, 2024
5.390
5.440
5.260
5.430
391,480
+0.03(+0.56%)
Jan 26, 2024
5.210
5.400
5.180
5.400
504,483
+0.19(+3.65%)
Jan 25, 2024
5.260
5.260
5.060
5.210
449,484
+0.04(+0.77%)
Jan 24, 2024
4.990
5.290
4.980
5.170
895,450
+0.23(+4.66%)
Jan 23, 2024
4.890
5.050
4.890
4.940
274,162
-0.03(-0.60%)
Jan 22, 2024
4.810
4.985
4.750
4.970
390,330
+0.11(+2.26%)
Jan 19, 2024
4.840
4.860
4.720
4.860
302,082
+0.03(+0.62%)
Jan 18, 2024
4.880
4.880
4.760
4.830
345,872
-0.05(-1.02%)
Jan 17, 2024
4.900
4.965
4.780
4.880
442,605
-0.16(-3.17%)
Jan 16, 2024
5.100
5.145
5.010
5.040
326,019
-0.08(-1.56%)
Jan 12, 2024
5.250
5.255
5.100
5.120
327,025
-0.01(-0.19%)
Jan 11, 2024
5.230
5.230
5.105
5.130
304,257
-0.05(-0.97%)
Jan 10, 2024
5.310
5.340
5.160
5.180
272,289
-0.10(-1.89%)
Jan 09, 2024
5.540
5.550
5.280
5.280
293,842
-0.27(-4.86%)
Jan 08, 2024
5.500
5.585
5.410
5.550
318,563
-0.11(-1.94%)
Jan 05, 2024
5.450
5.670
5.435
5.660
368,118
+0.24(+4.43%)
Jan 04, 2024
5.610
5.630
5.395
5.420
481,391
-0.20(-3.56%)
Jan 03, 2024
5.610
5.720
5.520
5.620
482,525
-0.02(-0.35%)
Jan 02, 2024
5.660
5.785
5.600
5.640
302,748
+0.00(+0.00%)
Dec 29, 2023
5.700
5.700
5.590
5.640
355,334
-0.02(-0.35%)
Dec 28, 2023
5.710
5.770
5.660
5.660
298,121
-0.12(-2.08%)
Dec 27, 2023
5.880
5.880
5.700
5.780
388,862
-0.08(-1.37%)
Dec 26, 2023
5.820
5.890
5.815
5.860
337,792
+0.09(+1.56%)
Dec 22, 2023
5.850
5.900
5.720
5.770
325,515
-0.07(-1.20%)
Dec 21, 2023
5.800
5.910
5.790
5.840
325,096
+0.09(+1.57%)
Dec 20, 2023
5.920
5.980
5.730
5.750
644,384
-0.16(-2.71%)
Dec 19, 2023
5.810
5.910
5.760
5.910
395,712
+0.13(+2.25%)
Dec 18, 2023
5.860
5.960
5.780
5.780
283,452
+0.02(+0.35%)
Dec 15, 2023
5.900
5.900
5.700
5.760
358,594
-0.12(-2.04%)
Dec 14, 2023
5.800
5.975
5.765
5.880
366,433
+0.17(+2.98%)
Dec 13, 2023
5.510
5.710
5.410
5.710
434,646
+0.19(+3.44%)
Dec 12, 2023
5.670
5.670
5.465
5.520
351,303
-0.23(-4.00%)
Dec 11, 2023
5.840
5.855
5.710
5.750
273,401
-0.14(-2.38%)
Dec 08, 2023
5.840
5.910
5.800
5.890
176,654
+0.09(+1.55%)
Dec 07, 2023
5.900
5.910
5.735
5.800
280,531
-0.08(-1.36%)
Dec 06, 2023
6.030
6.100
5.830
5.880
420,678
-0.20(-3.29%)
Dec 05, 2023
6.180
6.220
6.040
6.080
338,438
-0.10(-1.62%)
Dec 04, 2023
6.370
6.370
6.180
6.180
318,330
-0.25(-3.89%)
Dec 01, 2023
6.320
6.550
6.250
6.430
329,202
+0.09(+1.42%)
Nov 30, 2023
6.400
6.590
6.220
6.340
324,345
+0.02(+0.32%)
Nov 29, 2023
6.430
6.518
6.320
6.320
253,684
-0.07(-1.10%)
Nov 28, 2023
6.290
6.410
6.200
6.390
261,693
+0.09(+1.43%)
Nov 27, 2023
6.310
6.370
6.215
6.300
188,897
-0.10(-1.56%)
Nov 24, 2023
6.180
6.400
6.180
6.400
193,842
+0.20(+3.23%)
Nov 22, 2023
6.110
6.240
6.050
6.200
358,094
-0.07(-1.12%)
Nov 21, 2023
6.260
6.360
6.215
6.270
233,581
-0.07(-1.10%)
Nov 20, 2023
6.500
6.560
6.300
6.340
323,642
-0.06(-0.94%)
Nov 17, 2023
6.180
6.495
6.170
6.400
502,355
+0.36(+5.96%)
Nov 16, 2023
6.150
6.165
5.950
6.040
580,022
-0.18(-2.89%)
Nov 15, 2023
6.370
6.448
6.165
6.220
414,238
-0.23(-3.57%)
Nov 14, 2023
6.250
6.460
6.250
6.450
235,826
+0.31(+5.05%)
Nov 13, 2023
6.200
6.300
6.120
6.140
278,464
-0.07(-1.13%)
Nov 10, 2023
6.190
6.280
6.040
6.210
243,681
+0.12(+1.97%)
Nov 09, 2023
6.230
6.440
6.040
6.090
580,402
+0.01(+0.16%)
Nov 08, 2023
6.210
6.310
6.050
6.080
420,643
-0.23(-3.65%)
Nov 07, 2023
6.700
6.700
6.270
6.310
547,646
-0.52(-7.61%)
Nov 06, 2023
6.960
7.020
6.790
6.830
268,020
-0.11(-1.59%)
Nov 03, 2023
7.080
7.170
6.810
6.940
571,705
-0.12(-1.70%)
Nov 02, 2023
6.630
7.090
6.620
7.060
1,126,997
+0.55(+8.45%)
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
.