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
+0.18 (+1.44%)
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, 2021
0.8300
0.8300
0.8100
0.8200
180,207
-0.02(-2.38%)
Apr 29, 2021
0.8600
0.8700
0.8100
0.8400
518,919
+0.00(+0.00%)
Apr 28, 2021
0.8500
0.8700
0.8200
0.8400
631,109
+0.01(+1.20%)
Apr 27, 2021
0.7700
0.8500
0.7700
0.8300
985,879
+0.09(+12.16%)
Apr 26, 2021
0.7400
0.7500
0.7300
0.7400
508,877
+0.01(+1.37%)
Apr 23, 2021
0.7500
0.7600
0.7200
0.7300
427,103
-0.01(-1.35%)
Apr 22, 2021
0.7400
0.7500
0.7200
0.7400
128,666
+0.00(+0.00%)
Apr 21, 2021
0.7200
0.7500
0.7100
0.7400
302,483
+0.00(+0.00%)
Apr 20, 2021
0.7500
0.7600
0.7000
0.7400
642,237
-0.02(-2.63%)
Apr 19, 2021
0.8100
0.8100
0.7500
0.7600
973,996
-0.05(-6.17%)
Apr 16, 2021
0.8300
0.8500
0.8000
0.8100
765,224
-0.06(-6.90%)
Apr 15, 2021
0.8800
0.8800
0.8300
0.8700
404,309
+0.00(+0.00%)
Apr 14, 2021
0.8200
0.8800
0.8200
0.8700
1,056,044
+0.04(+4.82%)
Apr 13, 2021
0.8300
0.8300
0.7900
0.8300
342,148
+0.01(+1.22%)
Apr 12, 2021
0.8100
0.8600
0.8100
0.8200
507,850
+0.01(+1.23%)
Apr 09, 2021
0.8500
0.8500
0.8100
0.8100
400,386
-0.01(-1.22%)
Apr 08, 2021
0.8600
0.8600
0.8200
0.8200
780,855
-0.04(-4.65%)
Apr 07, 2021
0.8800
0.9000
0.8600
0.8600
345,120
-0.01(-1.15%)
Apr 06, 2021
0.8700
0.9100
0.8600
0.8700
300,925
-0.01(-1.14%)
Apr 05, 2021
0.9200
0.9200
0.8600
0.8800
487,991
-0.03(-3.30%)
Apr 01, 2021
0.9100
0.9100
0.9100
0
+0.03(+3.41%)
Mar 31, 2021
0.8800
0.8900
0.8600
0.8800
502,790
+0.01(+1.15%)
Mar 30, 2021
0.8700
0.8700
0.8300
0.8700
649,372
-0.01(-1.14%)
Mar 29, 2021
0.8700
0.8800
0.8500
0.8800
727,784
+0.00(+0.00%)
Mar 26, 2021
0.9200
0.9200
0.8600
0.8800
950,550
-0.01(-1.12%)
Mar 25, 2021
0.8700
0.8900
0.8000
0.8900
1,233,459
+0.00(+0.00%)
Mar 24, 2021
0.9200
0.9400
0.8900
0.8900
837,568
-0.02(-2.20%)
Mar 23, 2021
0.9700
0.9700
0.8900
0.9100
1,582,125
-0.08(-8.08%)
Mar 22, 2021
1.010
1.010
0.9600
0.9900
575,775
-0.06(-5.71%)
Mar 19, 2021
0.9500
1.050
0.9300
1.050
999,245
+0.10(+10.53%)
Mar 18, 2021
1.010
1.010
0.9500
0.9500
676,931
-0.07(-6.86%)
Mar 17, 2021
1.000
1.020
0.9700
1.020
619,253
+0.00(+0.00%)
Mar 16, 2021
1.060
1.060
1.000
1.020
544,104
-0.04(-3.77%)
Mar 15, 2021
1.050
1.060
1.000
1.060
801,579
+0.02(+1.92%)
Mar 12, 2021
1.050
1.060
1.030
1.040
553,131
-0.02(-1.89%)
Mar 11, 2021
1.060
1.080
1.040
1.060
1,114,520
+0.01(+0.95%)
Mar 10, 2021
1.010
1.060
1.010
1.050
1,359,604
+0.03(+2.94%)
Mar 09, 2021
0.9900
1.020
0.9700
1.020
868,787
+0.01(+0.99%)
Mar 08, 2021
1.040
1.070
0.9800
1.010
1,134,325
-0.02(-1.94%)
Mar 05, 2021
1.030
1.060
0.9300
1.030
2,431,218
+0.06(+6.19%)
Mar 04, 2021
0.9900
1.010
0.8800
0.9700
2,286,355
-0.01(-1.02%)
Mar 03, 2021
0.9600
1.050
0.9600
0.9800
1,521,640
+0.03(+3.16%)
Mar 02, 2021
1.020
1.030
0.9500
0.9500
1,343,049
-0.07(-6.86%)
Mar 01, 2021
1.100
1.110
1.010
1.020
1,349,275
-0.07(-6.42%)
Feb 26, 2021
1.110
1.110
1.020
1.090
1,104,637
-0.03(-2.68%)
Feb 25, 2021
1.200
1.220
1.110
1.120
1,791,379
-0.15(-11.81%)
Feb 24, 2021
1.150
1.290
1.140
1.270
1,901,579
+0.13(+11.40%)
Feb 23, 2021
1.170
1.170
1.010
1.140
1,895,476
-0.09(-7.32%)
Feb 22, 2021
1.190
1.290
1.170
1.230
794,544
+0.04(+3.36%)
Feb 19, 2021
1.180
1.260
1.160
1.190
808,982
+0.00(+0.00%)
Feb 18, 2021
1.270
1.270
1.130
1.190
1,730,786
-0.08(-6.30%)
Feb 17, 2021
1.360
1.360
1.270
1.270
1,570,689
-0.09(-6.62%)
Feb 16, 2021
1.390
1.410
1.330
1.360
2,345,943
+0.06(+4.62%)
Feb 12, 2021
1.300
1.300
1.300
0
-0.06(-4.41%)
Feb 11, 2021
1.500
1.550
1.330
1.360
3,695,669
+0.07(+5.43%)
Feb 10, 2021
1.200
1.350
1.100
1.290
5,203,141
+0.24(+22.86%)
Feb 09, 2021
1.000
1.080
0.9900
1.050
5,135,788
+0.09(+9.38%)
Feb 08, 2021
0.8500
0.9900
0.8400
0.9600
2,328,408
+0.12(+14.29%)
Feb 05, 2021
0.8300
0.8400
0.7900
0.8400
873,411
+0.02(+2.44%)
Feb 04, 2021
0.8300
0.8400
0.8000
0.8200
457,442
-0.01(-1.20%)
Feb 03, 2021
0.8500
0.8500
0.8000
0.8300
763,009
+0.03(+3.75%)
Feb 02, 2021
0.9000
0.9100
0.8000
0.8000
1,584,106
-0.04(-4.76%)
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
.