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
)
12.60
-0.08 (-0.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2009
2.950
3.010
2.900
2.930
538,708
-0.03(-1.01%)
Apr 29, 2009
2.930
3.050
2.910
2.960
465,019
+0.07(+2.42%)
Apr 28, 2009
2.850
2.970
2.820
2.890
384,594
-0.02(-0.69%)
Apr 27, 2009
2.980
2.990
2.890
2.910
341,548
-0.12(-3.96%)
Apr 24, 2009
3.000
3.080
2.990
3.030
618,961
+0.03(+1.00%)
Apr 23, 2009
2.980
3.000
2.900
3.000
651,879
+0.09(+3.09%)
Apr 22, 2009
2.950
3.020
2.870
2.910
535,422
-0.09(-3.00%)
Apr 21, 2009
2.830
3.010
2.830
3.000
512,884
+0.12(+4.17%)
Apr 20, 2009
3.100
3.100
2.880
2.880
583,650
-0.22(-7.10%)
Apr 17, 2009
3.150
3.240
3.100
3.100
1,014,044
-0.03(-0.96%)
Apr 16, 2009
3.080
3.140
2.960
3.130
596,246
+0.05(+1.62%)
Apr 15, 2009
2.910
3.080
2.850
3.080
729,290
+0.10(+3.36%)
Apr 14, 2009
3.120
3.120
2.900
2.980
1,641,117
-0.13(-4.18%)
Apr 13, 2009
3.030
3.190
3.030
3.110
1,122,605
-0.09(-2.81%)
Apr 09, 2009
3.250
3.580
3.180
3.200
3,735,693
-0.25(-7.25%)
Apr 08, 2009
3.320
3.580
3.180
3.450
631,706
+0.09(+2.68%)
Apr 07, 2009
3.450
3.580
3.360
3.360
260,282
-0.10(-2.89%)
Apr 06, 2009
3.650
3.580
3.460
3.460
397,371
-0.12(-3.35%)
Apr 03, 2009
3.390
3.580
3.180
3.580
355,700
+0.10(+2.87%)
Apr 02, 2009
3.450
3.490
3.360
3.480
626,920
+0.12(+3.57%)
Apr 01, 2009
3.150
3.370
3.220
3.360
125,020
+0.14(+4.35%)
Mar 31, 2009
3.280
3.220
3.210
3.220
420,055
+0.01(+0.31%)
Mar 30, 2009
3.300
3.610
3.180
3.210
317,217
-0.31(-8.81%)
Mar 26, 2009
3.500
3.550
3.490
3.520
534,411
+0.03(+0.86%)
Mar 25, 2009
3.590
3.610
3.490
3.490
628,100
-0.11(-3.06%)
Mar 24, 2009
3.510
3.680
3.600
3.600
404,202
-0.08(-2.17%)
Mar 23, 2009
3.550
3.680
3.580
3.680
689,236
+0.37(+11.18%)
Mar 20, 2009
3.310
3.600
3.310
3.310
433,386
-0.29(-8.06%)
Mar 19, 2009
3.600
3.600
3.600
0
+0.10(+2.86%)
Mar 18, 2009
3.500
3.580
3.440
3.500
402,550
-0.08(-2.23%)
Mar 17, 2009
3.350
3.580
3.390
3.580
398,683
+0.19(+5.60%)
Mar 16, 2009
3.250
3.480
3.230
3.390
757,010
+0.08(+2.42%)
Mar 13, 2009
3.500
3.500
3.210
3.310
570,676
-0.07(-2.07%)
Mar 12, 2009
3.180
3.420
3.160
3.380
410,707
+0.23(+7.30%)
Mar 11, 2009
3.250
3.360
3.140
3.150
310,072
-0.12(-3.67%)
Mar 10, 2009
3.140
3.270
3.140
3.270
515,744
+0.19(+6.17%)
Mar 09, 2009
2.960
3.200
2.950
3.080
369,169
+0.14(+4.76%)
Mar 06, 2009
2.830
2.990
2.800
2.940
537,073
+0.03(+1.03%)
Mar 05, 2009
2.960
2.960
2.820
2.910
488,488
-0.06(-2.02%)
Mar 04, 2009
2.950
3.040
2.900
2.970
877,787
+0.28(+10.41%)
Mar 02, 2009
2.820
2.880
2.630
2.690
360,952
-0.28(-9.43%)
Feb 27, 2009
3.030
3.110
2.890
2.970
301,725
-0.10(-3.26%)
Feb 26, 2009
2.900
3.210
2.900
3.070
673,665
+0.32(+11.64%)
Feb 25, 2009
2.960
2.960
2.720
2.750
400,756
-0.11(-3.85%)
Feb 24, 2009
2.700
2.860
2.510
2.860
965,510
+0.14(+5.15%)
Feb 23, 2009
2.980
3.000
2.720
2.720
545,211
-0.09(-3.20%)
Feb 20, 2009
3.190
3.190
2.790
2.810
780,485
-0.40(-12.46%)
Feb 19, 2009
3.150
3.260
3.110
3.210
226,131
+0.14(+4.56%)
Feb 18, 2009
3.250
3.340
3.070
3.070
361,493
-0.18(-5.54%)
Feb 17, 2009
3.400
3.540
3.200
3.250
320,722
-0.27(-7.67%)
Feb 13, 2009
3.400
3.600
3.350
3.520
230,785
+0.05(+1.44%)
Feb 12, 2009
3.410
3.470
3.250
3.470
404,620
+0.05(+1.46%)
Feb 11, 2009
3.500
3.610
3.400
3.420
790,206
-0.04(-1.16%)
Feb 10, 2009
3.800
3.800
3.370
3.460
1,320,864
-0.25(-6.74%)
Feb 09, 2009
4.180
4.180
3.660
3.710
1,640,338
-0.53(-12.50%)
Feb 06, 2009
3.970
4.290
3.920
4.240
1,085,559
+0.28(+7.07%)
Feb 05, 2009
3.880
4.070
3.780
3.960
880,907
+0.08(+2.06%)
Feb 04, 2009
3.850
4.100
3.740
3.880
694,285
+0.04(+1.04%)
Feb 03, 2009
3.540
3.900
3.540
3.840
781,875
+0.34(+9.71%)
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
.