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 (%)
Jan 31, 2022
8.854
9.160
9.079
362,897
+0.33(+3.76%)
Jan 28, 2022
8.667
8.988
8.457
8.750
205,250
+0.15(+1.74%)
Jan 27, 2022
8.900
9.160
8.466
8.600
284,383
-0.13(-1.47%)
Jan 26, 2022
9.110
9.200
8.531
8.728
384,863
-0.02(-0.25%)
Jan 25, 2022
8.200
8.787
7.901
8.750
339,081
+0.46(+5.54%)
Jan 24, 2022
8.200
8.308
7.570
8.291
464,808
-0.27(-3.14%)
Jan 21, 2022
8.700
9.140
8.330
8.560
423,468
-0.46(-5.09%)
Jan 20, 2022
9.100
9.530
8.999
9.019
332,175
-0.18(-1.95%)
Jan 19, 2022
8.978
9.200
8.750
9.198
363,665
+0.30(+3.35%)
Jan 18, 2022
8.900
9.090
8.612
8.900
390,819
+0.30(+3.49%)
Jan 14, 2022
8.600
0
+0.24(+2.85%)
Jan 13, 2022
8.637
8.688
8.206
8.362
156,161
-0.27(-3.08%)
Jan 12, 2022
8.600
8.799
8.500
8.628
230,072
+0.13(+1.51%)
Jan 11, 2022
8.100
8.600
7.903
8.500
296,048
+0.60(+7.59%)
Jan 10, 2022
8.001
8.070
7.710
7.900
169,122
-0.25(-3.07%)
Jan 07, 2022
8.000
8.199
7.959
8.150
95,265
-0.02(-0.21%)
Jan 06, 2022
8.200
8.300
7.900
8.167
175,080
+0.17(+2.09%)
Jan 05, 2022
8.400
8.587
7.870
8.000
252,387
-0.32(-3.86%)
Jan 04, 2022
7.949
8.420
7.900
8.321
286,788
+0.47(+6.00%)
Jan 03, 2022
7.600
7.979
7.611
7.850
119,629
+0.24(+3.14%)
Dec 31, 2021
7.783
7.999
7.413
7.611
218,624
-0.34(-4.26%)
Dec 30, 2021
8.000
8.081
7.809
7.950
171,455
-0.05(-0.62%)
Dec 29, 2021
7.800
8.079
7.641
8.000
248,698
+0.26(+3.31%)
Dec 28, 2021
8.000
8.099
7.632
7.744
183,185
-0.10(-1.29%)
Dec 27, 2021
7.710
8.100
7.500
7.845
205,510
+0.16(+2.10%)
Dec 23, 2021
7.680
7.781
7.401
7.684
178,135
-0.00(-0.07%)
Dec 22, 2021
7.400
7.800
7.301
7.689
288,375
+0.33(+4.47%)
Dec 21, 2021
7.110
7.400
7.110
7.360
193,002
+0.25(+3.55%)
Dec 20, 2021
6.900
7.108
6.618
7.108
185,183
-0.09(-1.28%)
Dec 17, 2021
7.150
7.355
6.900
7.200
191,363
-0.05(-0.63%)
Dec 16, 2021
7.000
7.498
7.000
7.246
338,850
+0.23(+3.25%)
Dec 15, 2021
6.700
7.100
6.339
7.018
231,896
+0.25(+3.66%)
Dec 14, 2021
7.000
7.053
6.621
6.770
191,242
-0.30(-4.27%)
Dec 13, 2021
7.284
7.390
6.891
7.072
183,435
-0.25(-3.39%)
Dec 10, 2021
7.448
7.645
7.180
7.320
180,086
+0.00(+0.00%)
Dec 09, 2021
7.400
7.500
7.301
7.320
168,297
-0.28(-3.67%)
Dec 08, 2021
7.700
7.690
7.391
7.599
202,916
-0.00(-0.03%)
Dec 07, 2021
7.400
7.760
7.390
7.601
196,830
+0.40(+5.57%)
Dec 06, 2021
6.800
7.200
6.581
7.200
241,045
+0.40(+5.88%)
Dec 03, 2021
7.150
7.250
6.630
6.800
302,794
-0.20(-2.86%)
Dec 02, 2021
6.644
7.100
6.317
7.000
435,901
+0.36(+5.36%)
Dec 01, 2021
7.080
7.150
6.610
6.644
374,641
-0.00(-0.03%)
Nov 30, 2021
7.000
7.250
6.606
6.646
724,656
-0.71(-9.69%)
Nov 29, 2021
7.500
7.539
7.030
7.359
334,350
+0.13(+1.81%)
Nov 26, 2021
7.400
7.400
7.000
7.228
496,333
-0.62(-7.92%)
Nov 24, 2021
7.599
7.910
7.410
7.850
234,307
+0.25(+3.29%)
Nov 23, 2021
7.605
7.835
7.312
7.600
349,028
+0.02(+0.26%)
Nov 22, 2021
7.600
7.880
7.420
7.580
344,134
-0.01(-0.17%)
Nov 19, 2021
7.900
7.979
7.500
7.593
489,778
-0.52(-6.39%)
Nov 18, 2021
8.200
8.350
8.003
8.111
259,996
-0.09(-1.11%)
Nov 17, 2021
8.400
8.633
8.000
8.202
566,658
-0.40(-4.63%)
Nov 16, 2021
8.700
8.734
8.485
8.600
205,978
-0.14(-1.60%)
Nov 15, 2021
8.800
8.800
8.450
8.740
319,651
-0.15(-1.73%)
Nov 12, 2021
8.530
8.900
8.431
8.894
361,278
+0.02(+0.27%)
Nov 11, 2021
8.300
8.870
8.302
8.870
404,776
+0.37(+4.35%)
Nov 10, 2021
8.500
8.500
339,707
-0.03(-0.39%)
Nov 09, 2021
8.687
8.700
8.401
8.533
382,761
-0.17(-1.91%)
Nov 08, 2021
8.700
8.800
8.495
8.699
387,505
+0.04(+0.47%)
Nov 05, 2021
8.553
8.699
8.250
8.658
340,316
+0.10(+1.12%)
Nov 04, 2021
8.907
8.974
8.320
8.562
477,364
-0.17(-1.95%)
Nov 03, 2021
8.900
9.035
8.503
8.732
666,604
-0.47(-5.08%)
Nov 02, 2021
10.00
10.00
8.700
9.199
1,052,909
-0.72(-7.23%)
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
.