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
)
12.68
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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, 2018
4.200
4.240
4.180
4.230
878,636
+0.03(+0.71%)
Apr 27, 2018
4.210
4.260
4.180
4.200
363,026
-0.02(-0.47%)
Apr 26, 2018
4.190
4.230
4.160
4.220
843,655
+0.05(+1.20%)
Apr 25, 2018
4.110
4.180
4.070
4.170
739,803
+0.05(+1.21%)
Apr 24, 2018
4.040
4.140
4.040
4.120
1,280,464
+0.08(+1.98%)
Apr 23, 2018
3.990
4.100
3.960
4.040
1,960,889
+0.05(+1.25%)
Apr 20, 2018
3.980
4.000
3.950
3.990
1,254,196
-0.01(-0.25%)
Apr 19, 2018
4.010
4.050
3.970
4.000
2,102,704
-0.01(-0.25%)
Apr 18, 2018
3.880
4.035
3.870
4.010
784,122
+0.19(+4.97%)
Apr 17, 2018
3.780
3.860
3.770
3.820
346,025
+0.04(+1.06%)
Apr 16, 2018
3.800
3.865
3.760
3.780
779,677
-0.03(-0.79%)
Apr 13, 2018
3.720
3.820
3.720
3.810
662,936
+0.10(+2.70%)
Apr 12, 2018
3.680
3.750
3.640
3.710
835,357
+0.03(+0.82%)
Apr 11, 2018
3.560
3.750
3.560
3.680
1,208,018
+0.12(+3.37%)
Apr 10, 2018
3.480
3.590
3.470
3.560
666,145
+0.14(+4.09%)
Apr 09, 2018
3.490
3.520
3.410
3.420
802,343
-0.04(-1.16%)
Apr 06, 2018
3.510
3.530
3.410
3.460
815,181
-0.07(-1.98%)
Apr 05, 2018
3.440
3.540
3.420
3.530
787,693
+0.10(+2.92%)
Apr 04, 2018
3.420
3.480
3.390
3.430
426,640
-0.07(-2.00%)
Apr 03, 2018
3.530
3.530
3.480
3.500
686,552
-0.02(-0.57%)
Apr 02, 2018
3.590
3.600
3.490
3.520
1,330,168
-0.06(-1.68%)
Mar 29, 2018
3.580
3.580
3.580
0
+0.06(+1.70%)
Mar 28, 2018
3.570
3.590
3.460
3.520
1,464,376
-0.05(-1.40%)
Mar 27, 2018
3.610
3.620
3.560
3.570
793,679
-0.01(-0.28%)
Mar 26, 2018
3.590
3.640
3.520
3.580
1,026,922
+0.01(+0.28%)
Mar 23, 2018
3.670
3.730
3.570
3.570
622,931
-0.06(-1.65%)
Mar 22, 2018
3.570
3.680
3.510
3.630
570,521
+0.04(+1.11%)
Mar 21, 2018
3.630
3.670
3.590
3.590
925,497
-0.02(-0.55%)
Mar 20, 2018
3.510
3.640
3.510
3.610
852,342
+0.13(+3.74%)
Mar 19, 2018
3.470
3.490
3.440
3.480
638,633
+0.02(+0.58%)
Mar 16, 2018
3.440
3.495
3.430
3.460
958,306
+0.02(+0.58%)
Mar 15, 2018
3.370
3.480
3.360
3.440
472,884
+0.09(+2.69%)
Mar 14, 2018
3.350
3.370
3.310
3.350
762,016
+0.02(+0.60%)
Mar 13, 2018
3.280
3.390
3.280
3.330
504,352
+0.05(+1.52%)
Mar 12, 2018
3.230
3.315
3.220
3.280
406,530
+0.04(+1.23%)
Mar 09, 2018
3.270
3.270
3.160
3.240
500,567
+0.02(+0.62%)
Mar 08, 2018
3.270
3.350
3.220
3.220
235,332
-0.04(-1.23%)
Mar 07, 2018
3.350
3.235
3.260
531,012
-0.05(-1.51%)
Mar 06, 2018
3.300
3.330
3.280
3.310
463,915
+0.02(+0.61%)
Mar 05, 2018
3.250
3.310
3.250
3.290
251,540
+0.04(+1.23%)
Mar 02, 2018
3.170
3.290
3.130
3.250
547,743
+0.06(+1.88%)
Mar 01, 2018
3.200
3.290
3.180
3.190
498,164
-0.01(-0.31%)
Feb 28, 2018
3.310
3.390
3.200
3.200
1,210,928
-0.16(-4.76%)
Feb 27, 2018
3.430
3.480
3.360
3.360
472,288
-0.07(-2.04%)
Feb 26, 2018
3.500
3.510
3.430
3.430
428,381
-0.06(-1.72%)
Feb 23, 2018
3.370
3.500
3.340
3.490
588,382
+0.14(+4.18%)
Feb 22, 2018
3.330
3.420
3.330
3.350
721,489
+0.05(+1.52%)
Feb 21, 2018
3.300
3.410
3.290
3.300
885,450
-0.01(-0.30%)
Feb 20, 2018
3.310
3.370
3.290
3.310
363,459
+0.01(+0.30%)
Feb 16, 2018
3.300
3.300
3.300
0
+0.07(+2.17%)
Feb 15, 2018
3.250
3.280
3.180
3.230
425,818
-0.02(-0.62%)
Feb 14, 2018
3.140
3.280
3.140
3.250
1,131,890
+0.08(+2.52%)
Feb 13, 2018
3.170
502,881
-0.07(-2.16%)
Feb 12, 2018
3.160
3.240
3.160
3.240
488,803
+0.12(+3.85%)
Feb 09, 2018
3.060
3.140
3.010
3.120
1,139,753
+0.03(+0.97%)
Feb 08, 2018
3.220
3.280
3.090
3.090
1,181,509
-0.13(-4.04%)
Feb 07, 2018
3.400
3.400
3.185
3.220
1,008,505
-0.17(-5.01%)
Feb 06, 2018
3.270
3.510
3.270
3.390
1,271,579
+0.04(+1.19%)
Feb 05, 2018
3.360
3.430
3.310
3.350
828,220
-0.04(-1.18%)
Feb 02, 2018
3.430
3.490
3.375
3.390
368,591
-0.07(-2.02%)
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
.