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
)
5.900
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021
8.868
8.878
8.030
8.517
1,345,090
-0.38(-4.30%)
Feb 25, 2021
9.600
9.800
8.800
8.900
2,110,849
-1.02(-10.29%)
Feb 24, 2021
9.100
10.30
9.090
9.921
3,067,367
+0.97(+10.81%)
Feb 23, 2021
9.000
9.300
7.841
8.953
2,532,181
-0.71(-7.32%)
Feb 22, 2021
9.500
10.20
9.213
9.660
2,151,644
+0.16(+1.68%)
Feb 19, 2021
9.300
10.00
9.200
9.500
2,104,720
+0.20(+2.15%)
Feb 18, 2021
9.900
9.900
8.900
9.300
2,723,346
-0.70(-7.00%)
Feb 17, 2021
10.60
10.80
9.900
10.00
2,662,862
-0.80(-7.41%)
Feb 16, 2021
11.00
11.10
10.50
10.80
3,473,148
+0.50(+4.85%)
Feb 12, 2021
9.600
10.70
9.500
10.30
3,745,330
-0.30(-2.83%)
Feb 11, 2021
12.30
12.30
10.50
10.60
7,676,684
+0.50(+4.95%)
Feb 10, 2021
9.500
10.60
8.600
10.10
10,645,396
+1.90(+23.13%)
Feb 09, 2021
8.400
8.600
7.846
8.203
5,816,153
+0.58(+7.65%)
Feb 08, 2021
6.660
7.787
6.500
7.620
6,314,475
+1.12(+17.23%)
Feb 05, 2021
6.409
6.700
6.205
6.500
2,320,149
+0.20(+3.17%)
Feb 04, 2021
6.500
6.600
6.200
6.300
2,282,075
-0.18(-2.79%)
Feb 03, 2021
6.454
6.650
6.250
6.481
2,247,615
+0.14(+2.22%)
Feb 02, 2021
6.866
7.095
6.216
6.340
4,163,928
-0.21(-3.18%)
Feb 01, 2021
6.429
7.000
5.822
6.548
7,955,708
+0.67(+11.36%)
Jan 29, 2021
6.600
7.767
5.700
5.880
8,900,960
-0.42(-6.67%)
Jan 28, 2021
5.200
9.600
5.100
6.300
37,168,296
+1.53(+32.08%)
Jan 27, 2021
4.500
5.098
4.201
4.770
1,623,155
+0.04(+0.85%)
Jan 26, 2021
4.915
4.969
4.700
4.730
920,696
-0.20(-4.08%)
Jan 25, 2021
5.032
5.183
4.601
4.931
1,067,186
-0.10(-2.01%)
Jan 22, 2021
5.000
5.090
4.900
5.032
608,750
-0.07(-1.33%)
Jan 21, 2021
5.100
5.200
4.900
5.100
1,027,961
-0.04(-0.70%)
Jan 20, 2021
5.370
5.370
5.058
5.136
777,372
-0.16(-3.09%)
Jan 19, 2021
5.243
5.417
4.950
5.300
1,242,492
+0.17(+3.31%)
Jan 15, 2021
5.500
5.500
5.080
5.130
804,480
-0.22(-4.11%)
Jan 14, 2021
5.176
5.350
5.112
5.350
760,053
-0.05(-0.93%)
Jan 13, 2021
5.700
5.700
5.200
5.400
1,112,656
-0.10(-1.82%)
Jan 12, 2021
5.900
6.000
5.100
5.500
2,126,036
+0.10(+1.85%)
Jan 11, 2021
4.700
5.500
4.500
5.400
2,376,686
+0.99(+22.45%)
Jan 08, 2021
4.400
4.550
4.200
4.410
958,500
+0.28(+6.68%)
Jan 07, 2021
4.280
4.337
4.082
4.134
676,161
+0.01(+0.34%)
Jan 06, 2021
4.093
4.444
3.928
4.120
1,030,975
-0.08(-1.90%)
Jan 05, 2021
3.700
4.200
3.700
4.200
1,895,759
+0.62(+17.15%)
Jan 04, 2021
3.696
3.739
3.521
3.585
356,033
-0.05(-1.46%)
Dec 31, 2020
3.638
3.638
3.638
505,972
+0.02(+0.64%)
Dec 30, 2020
3.500
3.720
3.450
3.615
505,972
+0.14(+3.88%)
Dec 29, 2020
3.560
3.560
3.429
3.480
493,015
-0.02(-0.57%)
Dec 28, 2020
3.600
3.774
3.428
3.500
615,863
+0.04(+1.19%)
Dec 24, 2020
3.728
3.728
3.380
3.459
271,810
-0.09(-2.56%)
Dec 23, 2020
3.300
3.550
3.299
3.550
542,304
+0.25(+7.48%)
Dec 22, 2020
3.500
3.500
3.300
3.303
453,822
-0.07(-1.99%)
Dec 21, 2020
3.350
3.400
3.200
3.370
652,861
-0.18(-5.07%)
Dec 18, 2020
3.835
3.835
3.550
3.550
517,980
-0.15(-4.05%)
Dec 17, 2020
3.800
3.800
3.600
3.700
433,702
-0.02(-0.59%)
Dec 16, 2020
3.989
3.989
3.650
3.722
636,802
-0.17(-4.32%)
Dec 15, 2020
3.939
4.080
3.770
3.890
523,417
-0.05(-1.24%)
Dec 14, 2020
4.295
4.564
3.910
3.939
1,302,041
-0.19(-4.62%)
Dec 11, 2020
4.103
4.200
3.705
4.130
1,048,800
+0.23(+5.90%)
Dec 10, 2020
3.600
4.000
3.600
3.900
1,362,559
+0.30(+8.33%)
Dec 09, 2020
3.800
4.000
3.500
3.600
1,018,179
-0.20(-5.26%)
Dec 08, 2020
4.100
4.200
3.600
3.800
4,396,023
+0.75(+24.75%)
Dec 07, 2020
3.248
3.248
3.000
3.046
672,846
-0.05(-1.55%)
Dec 04, 2020
2.900
3.180
2.870
3.094
763,020
+0.39(+14.59%)
Dec 03, 2020
2.900
3.000
2.700
2.700
554,503
-0.20(-6.83%)
Dec 02, 2020
2.750
2.900
2.630
2.898
384,578
+0.10(+3.57%)
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
.