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
)
6.370
+0.300 (+4.94%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021
8.876
9.189
8.400
9.189
415,481
+0.31(+3.49%)
Oct 28, 2021
8.700
8.879
8.501
8.879
376,407
-0.01(-0.13%)
Oct 27, 2021
9.200
9.350
8.700
8.891
506,476
-0.46(-4.92%)
Oct 26, 2021
8.800
9.351
1,016,014
+0.49(+5.54%)
Oct 25, 2021
8.932
9.260
8.681
8.860
546,904
-0.04(-0.46%)
Oct 22, 2021
8.100
8.950
8.010
8.901
791,318
+0.76(+9.35%)
Oct 21, 2021
8.500
8.465
7.975
8.140
608,608
-0.36(-4.22%)
Oct 20, 2021
8.447
8.600
8.300
8.499
395,128
-0.10(-1.21%)
Oct 19, 2021
8.600
8.710
8.250
8.603
542,206
-0.00(-0.05%)
Oct 18, 2021
8.790
8.948
8.500
8.607
519,459
-0.16(-1.86%)
Oct 15, 2021
8.941
8.950
8.650
8.770
553,055
-0.05(-0.57%)
Oct 14, 2021
9.000
9.119
8.630
8.820
556,942
-0.17(-1.93%)
Oct 13, 2021
9.100
9.120
8.700
8.994
706,483
-0.05(-0.52%)
Oct 12, 2021
9.378
9.378
8.801
9.041
571,198
-0.36(-3.82%)
Oct 11, 2021
9.465
9.600
9.100
9.400
912,157
+0.30(+3.30%)
Oct 08, 2021
9.225
9.400
8.928
9.100
848,370
+0.10(+1.13%)
Oct 07, 2021
8.805
9.275
8.304
8.998
1,799,515
-0.00(-0.03%)
Oct 06, 2021
9.900
9.988
8.700
9.001
3,145,563
-0.66(-6.82%)
Oct 05, 2021
8.660
10.10
8.500
9.660
7,253,204
+1.57(+19.44%)
Oct 04, 2021
7.900
8.444
7.859
8.088
1,513,401
+0.51(+6.70%)
Oct 01, 2021
7.400
7.672
7.288
7.580
609,622
+0.19(+2.58%)
Sep 30, 2021
7.183
7.500
6.860
7.389
573,287
+0.20(+2.72%)
Sep 29, 2021
7.400
7.400
6.951
7.193
534,499
-0.03(-0.36%)
Sep 28, 2021
7.500
7.680
7.166
7.219
748,374
+0.05(+0.64%)
Sep 27, 2021
7.000
7.475
6.941
7.173
817,464
+0.43(+6.35%)
Sep 24, 2021
6.390
6.971
6.299
6.745
724,152
+0.35(+5.44%)
Sep 23, 2021
6.000
6.419
6.000
6.397
593,009
+0.43(+7.19%)
Sep 22, 2021
5.804
6.018
5.804
5.968
253,449
+0.24(+4.15%)
Sep 21, 2021
5.800
5.850
5.614
5.730
165,579
+0.04(+0.65%)
Sep 20, 2021
5.675
5.871
5.502
5.693
417,385
-0.22(-3.69%)
Sep 17, 2021
6.300
6.398
5.900
5.911
475,488
-0.49(-7.64%)
Sep 16, 2021
6.600
6.600
6.300
6.400
322,445
-0.05(-0.78%)
Sep 15, 2021
6.248
6.948
6.235
6.450
625,652
+0.32(+5.15%)
Sep 14, 2021
6.400
6.400
6.050
6.134
551,389
+0.13(+2.23%)
Sep 13, 2021
5.859
6.135
5.763
6.000
508,311
+0.34(+6.04%)
Sep 10, 2021
5.926
5.926
5.612
5.658
264,270
+0.05(+0.89%)
Sep 09, 2021
5.530
5.718
5.530
5.608
198,966
+0.09(+1.67%)
Sep 08, 2021
5.800
5.870
5.501
5.516
221,939
-0.26(-4.44%)
Sep 07, 2021
6.000
6.194
5.700
5.772
347,729
-0.04(-0.69%)
Sep 03, 2021
5.680
6.099
5.508
5.812
605,609
+0.24(+4.34%)
Sep 02, 2021
5.380
5.670
5.380
5.570
321,088
+0.19(+3.47%)
Sep 01, 2021
5.300
5.390
5.210
5.383
192,706
-0.01(-0.24%)
Aug 31, 2021
5.267
5.500
5.201
5.396
156,790
+0.05(+1.03%)
Aug 30, 2021
5.599
5.599
5.257
5.341
237,782
-0.07(-1.31%)
Aug 27, 2021
5.100
5.444
5.019
5.412
259,145
+0.34(+6.75%)
Aug 26, 2021
5.081
5.200
4.951
5.070
234,230
-0.12(-2.29%)
Aug 25, 2021
4.950
5.449
4.810
5.189
545,364
+0.31(+6.33%)
Aug 24, 2021
5.000
5.011
4.852
4.880
217,201
+0.08(+1.77%)
Aug 23, 2021
4.900
5.042
4.640
4.795
516,627
+0.23(+5.13%)
Aug 20, 2021
4.480
4.561
4.402
4.561
338,339
+0.08(+1.81%)
Aug 19, 2021
4.678
4.678
4.400
4.480
495,642
-0.39(-7.97%)
Aug 18, 2021
4.957
5.068
4.820
4.868
218,435
-0.03(-0.71%)
Aug 17, 2021
4.830
4.937
4.802
4.903
245,865
+0.00(+0.06%)
Aug 16, 2021
5.005
5.073
4.675
4.900
676,775
-0.26(-5.00%)
Aug 13, 2021
5.337
5.399
5.110
5.158
295,582
-0.20(-3.75%)
Aug 12, 2021
5.400
5.528
5.270
5.359
240,206
-0.07(-1.29%)
Aug 11, 2021
5.672
5.695
5.300
5.429
305,479
-0.27(-4.75%)
Aug 10, 2021
5.447
5.749
5.431
5.700
277,779
+0.25(+4.61%)
Aug 09, 2021
5.500
5.500
5.250
5.449
377,216
-0.19(-3.37%)
Aug 06, 2021
5.796
5.800
5.560
5.639
146,091
-0.00(-0.07%)
Aug 05, 2021
5.635
5.733
5.600
5.643
223,351
+0.06(+1.07%)
Aug 04, 2021
5.562
5.990
5.500
5.583
726,517
-0.67(-10.69%)
Aug 03, 2021
5.946
6.299
5.708
6.251
338,063
+0.23(+3.79%)
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
.