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
)
9.230
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
8.623
8.973
8.601
8.791
353,246
+0.04(+0.47%)
Mar 30, 2023
8.091
8.895
7.980
8.750
431,897
+0.79(+9.95%)
Mar 29, 2023
8.213
8.252
7.915
7.958
192,158
-0.09(-1.09%)
Mar 28, 2023
7.900
8.195
7.801
8.046
201,548
+0.16(+2.05%)
Mar 27, 2023
7.600
7.961
7.451
7.884
231,086
+0.38(+5.01%)
Mar 24, 2023
7.300
7.573
7.210
7.508
223,396
+0.06(+0.85%)
Mar 23, 2023
7.756
7.898
7.375
7.445
183,769
-0.20(-2.60%)
Mar 22, 2023
7.691
7.895
7.620
7.644
126,537
-0.12(-1.56%)
Mar 21, 2023
7.414
7.882
7.400
7.765
248,223
+0.42(+5.65%)
Mar 20, 2023
7.400
7.489
7.206
7.350
209,078
-0.02(-0.26%)
Mar 17, 2023
7.500
7.598
7.268
7.369
458,722
-0.19(-2.53%)
Mar 16, 2023
7.400
7.687
7.030
7.560
320,514
+0.32(+4.42%)
Mar 15, 2023
7.600
7.630
7.001
7.240
504,933
-0.54(-6.93%)
Mar 14, 2023
7.854
8.180
7.600
7.779
319,032
-0.04(-0.58%)
Mar 13, 2023
8.037
8.199
7.714
7.824
323,547
-0.43(-5.26%)
Mar 10, 2023
8.260
8.449
8.126
8.258
359,419
+0.00(+0.01%)
Mar 09, 2023
8.648
8.850
8.230
8.257
278,140
-0.24(-2.86%)
Mar 08, 2023
8.800
8.972
8.405
8.500
396,888
-0.34(-3.88%)
Mar 07, 2023
8.748
8.973
8.606
8.843
477,872
+0.10(+1.16%)
Mar 06, 2023
8.800
8.895
8.410
8.742
471,599
+0.04(+0.48%)
Mar 03, 2023
8.300
8.977
8.256
8.700
662,670
+0.30(+3.57%)
Mar 02, 2023
8.385
8.496
8.275
8.400
188,952
+0.07(+0.80%)
Mar 01, 2023
8.400
8.663
8.326
8.333
281,123
-0.01(-0.12%)
Feb 28, 2023
8.572
8.590
8.343
8.343
318,205
-0.16(-1.85%)
Feb 27, 2023
8.560
8.609
8.382
8.500
309,114
-0.13(-1.48%)
Feb 24, 2023
8.501
8.692
8.381
8.628
205,126
+0.06(+0.68%)
Feb 23, 2023
8.800
8.850
8.300
8.570
370,956
-0.13(-1.49%)
Feb 22, 2023
8.300
8.850
8.300
8.700
503,650
+0.51(+6.18%)
Feb 21, 2023
8.529
8.550
8.100
8.194
436,649
-0.11(-1.28%)
Feb 17, 2023
8.590
8.750
8.199
8.300
633,782
-0.30(-3.54%)
Feb 16, 2023
8.905
8.926
8.600
8.605
408,980
-0.21(-2.39%)
Feb 15, 2023
8.968
8.975
8.650
8.816
386,102
-0.15(-1.64%)
Feb 14, 2023
9.100
9.189
8.830
8.963
179,522
-0.13(-1.41%)
Feb 13, 2023
9.037
9.295
8.900
9.091
167,028
-0.16(-1.72%)
Feb 10, 2023
8.973
9.278
8.801
9.250
410,060
+0.54(+6.26%)
Feb 09, 2023
9.000
9.120
8.700
8.705
330,356
-0.35(-3.81%)
Feb 08, 2023
9.200
9.295
8.922
9.050
187,835
-0.12(-1.36%)
Feb 07, 2023
8.600
9.196
8.600
9.175
341,076
+0.58(+6.69%)
Feb 06, 2023
9.000
9.000
8.580
8.600
289,893
-0.39(-4.37%)
Feb 03, 2023
8.920
9.201
8.801
8.993
270,094
+0.10(+1.08%)
Feb 02, 2023
9.336
9.499
8.800
8.897
504,636
-0.37(-4.02%)
Feb 01, 2023
9.606
9.698
9.055
9.270
362,028
-0.43(-4.41%)
Jan 31, 2023
9.510
9.698
9.400
9.698
113,984
+0.21(+2.18%)
Jan 30, 2023
9.500
9.681
9.255
9.491
243,552
-0.21(-2.15%)
Jan 27, 2023
10.20
10.30
9.500
9.700
353,016
-0.30(-3.00%)
Jan 26, 2023
9.500
10.10
9.401
10.00
457,854
+0.65(+6.93%)
Jan 25, 2023
9.540
9.600
9.202
9.352
157,273
-0.09(-0.96%)
Jan 24, 2023
9.574
9.696
9.351
9.443
125,146
-0.24(-2.50%)
Jan 23, 2023
9.752
9.800
9.505
9.685
241,882
-0.01(-0.15%)
Jan 20, 2023
9.400
9.700
9.100
9.700
182,835
+0.31(+3.35%)
Jan 19, 2023
9.200
9.441
9.121
9.386
137,956
+0.21(+2.28%)
Jan 18, 2023
9.492
9.733
9.177
9.177
311,674
-0.01(-0.05%)
Jan 17, 2023
9.300
9.392
9.150
9.182
186,876
-0.12(-1.27%)
Jan 13, 2023
9.400
9.500
9.227
9.300
119,991
-0.10(-1.06%)
Jan 12, 2023
9.100
9.697
9.100
9.400
198,693
+0.27(+2.96%)
Jan 11, 2023
8.700
9.130
8.580
9.130
332,867
+0.52(+6.04%)
Jan 10, 2023
8.900
8.900
8.525
8.610
217,854
-0.18(-1.99%)
Jan 09, 2023
8.650
8.900
8.604
8.785
251,622
+0.26(+2.99%)
Jan 06, 2023
8.542
8.713
8.431
8.530
254,559
+0.08(+0.95%)
Jan 05, 2023
8.641
8.698
8.330
8.450
247,139
-0.05(-0.60%)
Jan 04, 2023
8.743
8.860
8.501
8.501
318,470
-0.43(-4.85%)
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
.