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
)
9.250
-0.030 (-0.32%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 29, 2022
13.10
13.70
13.00
13.40
353,210
+0.60(+4.69%)
Jul 28, 2022
13.20
13.50
12.50
12.80
343,466
-0.30(-2.29%)
Jul 27, 2022
12.10
13.19
12.02
13.10
480,003
+1.00(+8.26%)
Jul 26, 2022
12.10
12.70
11.80
12.10
357,594
-0.10(-0.82%)
Jul 25, 2022
11.60
12.40
11.40
12.20
337,284
+0.70(+6.09%)
Jul 22, 2022
11.90
12.15
11.30
11.50
254,160
-0.50(-4.17%)
Jul 21, 2022
12.40
12.40
11.70
12.00
450,428
-0.70(-5.51%)
Jul 20, 2022
12.20
12.70
11.90
12.70
332,546
+0.50(+4.10%)
Jul 19, 2022
11.60
12.50
11.50
12.20
782,122
+0.70(+6.09%)
Jul 18, 2022
11.20
12.00
11.10
11.50
890,293
+0.70(+6.48%)
Jul 15, 2022
10.70
11.00
10.55
10.80
232,000
+0.20(+1.89%)
Jul 14, 2022
10.50
10.70
10.00
10.60
355,526
-0.30(-2.75%)
Jul 13, 2022
10.30
10.90
10.30
10.90
453,163
+0.40(+3.81%)
Jul 12, 2022
10.50
10.70
10.10
10.50
507,216
-0.40(-3.67%)
Jul 11, 2022
10.90
11.10
10.60
10.90
286,929
-0.40(-3.54%)
Jul 08, 2022
11.40
11.50
10.80
11.30
382,998
+0.10(+0.89%)
Jul 07, 2022
10.90
11.68
10.90
11.20
473,650
+0.60(+5.66%)
Jul 06, 2022
11.00
11.10
9.900
10.60
698,546
-0.40(-3.64%)
Jul 05, 2022
11.50
11.70
10.40
11.00
836,281
-0.50(-4.35%)
Jul 01, 2022
11.80
11.90
10.70
11.50
535,180
+0.00(+0.00%)
Jun 30, 2022
11.70
12.19
11.40
11.50
512,380
-0.60(-4.96%)
Jun 29, 2022
13.00
13.20
11.80
12.10
799,873
-0.70(-5.47%)
Jun 28, 2022
12.70
13.20
12.50
12.80
817,331
+0.50(+4.07%)
Jun 27, 2022
11.80
12.50
11.40
12.30
726,725
+1.00(+8.85%)
Jun 24, 2022
11.00
11.80
10.70
11.30
853,419
+0.40(+3.67%)
Jun 23, 2022
12.10
12.30
10.40
10.90
1,259,833
-1.00(-8.40%)
Jun 22, 2022
12.20
12.70
11.80
11.90
1,067,167
-1.30(-9.85%)
Jun 21, 2022
13.60
14.00
13.20
13.20
1,337,859
-1.00(-7.04%)
Jun 17, 2022
15.50
15.60
13.80
14.20
1,466,450
-1.10(-7.19%)
Jun 16, 2022
16.10
16.40
15.20
15.30
1,257,700
-1.40(-8.38%)
Jun 15, 2022
16.70
17.20
16.00
16.70
817,929
-0.10(-0.60%)
Jun 14, 2022
17.00
17.60
16.50
16.80
968,356
+0.20(+1.20%)
Jun 13, 2022
17.70
17.80
16.40
16.60
1,297,172
-1.90(-10.27%)
Jun 10, 2022
19.00
19.35
17.90
18.50
936,431
-0.80(-4.15%)
Jun 09, 2022
21.10
21.10
19.10
19.30
1,062,985
-1.70(-8.10%)
Jun 08, 2022
20.40
21.50
20.30
21.00
1,651,402
+0.80(+3.96%)
Jun 07, 2022
18.50
20.30
18.20
20.20
1,625,977
+1.70(+9.19%)
Jun 06, 2022
18.90
19.00
18.25
18.50
454,117
-0.10(-0.54%)
Jun 03, 2022
18.00
18.60
17.80
18.60
559,486
+0.40(+2.20%)
Jun 02, 2022
17.50
18.50
17.30
18.20
554,958
+0.10(+0.55%)
Jun 01, 2022
18.10
18.40
17.30
18.10
755,699
-0.10(-0.55%)
May 31, 2022
18.30
19.20
17.20
18.20
2,220,389
+1.40(+8.33%)
May 27, 2022
17.10
17.30
16.80
16.80
511,922
-0.20(-1.18%)
May 26, 2022
16.70
17.50
16.60
17.00
818,292
+0.30(+1.80%)
May 25, 2022
15.50
16.80
15.40
16.70
875,755
+1.20(+7.74%)
May 24, 2022
15.20
15.70
14.90
15.50
616,525
+0.00(+0.00%)
May 23, 2022
15.10
15.70
14.70
15.50
567,365
+0.60(+4.03%)
May 20, 2022
15.20
15.60
14.60
14.90
488,347
-0.20(-1.32%)
May 19, 2022
14.60
15.50
14.50
15.10
670,042
+0.00(+0.00%)
May 18, 2022
16.10
16.20
14.90
15.10
652,593
-0.90(-5.63%)
May 17, 2022
16.10
16.50
15.80
16.00
767,710
+0.40(+2.56%)
May 16, 2022
14.80
15.90
14.80
15.60
601,119
+0.90(+6.12%)
May 13, 2022
14.20
15.20
14.20
14.70
946,088
+0.70(+5.00%)
May 12, 2022
14.00
14.50
13.60
14.00
1,141,069
-0.60(-4.11%)
May 11, 2022
14.70
15.50
14.50
14.60
696,662
+0.50(+3.55%)
May 10, 2022
14.10
14.80
13.60
14.10
659,094
+0.00(+0.00%)
May 09, 2022
15.60
15.80
14.00
14.10
948,631
-2.10(-12.96%)
May 06, 2022
16.10
16.40
15.50
16.20
718,106
+0.20(+1.25%)
May 05, 2022
16.60
17.00
15.70
16.00
936,811
-0.70(-4.19%)
May 04, 2022
17.00
17.50
15.80
16.70
1,177,145
-0.60(-3.47%)
May 03, 2022
16.00
17.50
15.95
17.30
918,714
+1.40(+8.81%)
May 02, 2022
15.90
16.20
15.20
15.90
695,024
-0.30(-1.85%)
Apr 29, 2022
16.70
17.05
15.80
16.20
366,984
-0.60(-3.57%)
Apr 28, 2022
16.10
16.90
15.30
16.80
711,144
+0.70(+4.35%)
Apr 27, 2022
15.90
16.30
15.55
16.10
477,234
-0.10(-0.62%)
Apr 26, 2022
16.10
16.80
15.70
16.20
405,856
+0.10(+0.62%)
Apr 25, 2022
15.60
16.39
15.05
16.10
965,147
-0.90(-5.29%)
Apr 22, 2022
17.50
17.90
16.70
17.00
637,437
-0.70(-3.95%)
Apr 21, 2022
19.00
19.20
17.00
17.70
904,307
-1.20(-6.35%)
Apr 20, 2022
17.80
19.00
17.35
18.90
1,203,640
+1.90(+11.18%)
Apr 19, 2022
17.80
17.80
16.80
17.00
699,426
-0.80(-4.49%)
Apr 18, 2022
17.50
18.30
17.20
17.80
831,441
+0.60(+3.49%)
Apr 14, 2022
16.00
17.40
15.70
17.20
1,036,151
+1.30(+8.18%)
Apr 13, 2022
15.80
16.10
15.40
15.90
281,797
+0.20(+1.27%)
Apr 12, 2022
15.60
16.18
15.45
15.70
436,236
+0.50(+3.29%)
Apr 11, 2022
15.90
15.90
15.00
15.20
615,229
-1.20(-7.32%)
Apr 08, 2022
15.70
16.50
15.65
16.40
479,007
+0.80(+5.13%)
Apr 07, 2022
15.60
15.90
14.90
15.60
428,344
+0.00(+0.00%)
Apr 06, 2022
16.20
16.40
15.35
15.60
515,239
-0.30(-1.89%)
Apr 05, 2022
16.70
17.20
15.70
15.90
527,640
-0.50(-3.05%)
Apr 04, 2022
16.10
16.60
15.59
16.40
636,767
+0.70(+4.46%)
Apr 01, 2022
15.50
16.30
15.50
15.70
507,271
+0.00(+0.00%)
Mar 31, 2022
15.70
16.60
15.60
15.70
751,044
-0.70(-4.27%)
Mar 30, 2022
15.90
16.80
15.80
16.40
574,132
+0.60(+3.80%)
Mar 29, 2022
15.40
15.90
14.90
15.80
668,355
-0.30(-1.86%)
Mar 28, 2022
16.60
16.70
15.80
16.10
637,722
-0.90(-5.29%)
Mar 25, 2022
16.30
17.20
16.10
17.00
583,859
+0.60(+3.66%)
Mar 24, 2022
16.70
17.00
16.30
16.40
544,016
-0.40(-2.38%)
Mar 23, 2022
15.90
17.40
15.80
16.80
972,404
+1.20(+7.69%)
Mar 22, 2022
16.20
16.30
15.20
15.60
517,498
-0.50(-3.11%)
Mar 21, 2022
15.40
16.40
15.20
16.10
791,117
+1.00(+6.62%)
Mar 18, 2022
15.10
15.20
14.40
15.10
515,787
+0.30(+2.03%)
Mar 17, 2022
14.60
15.50
14.50
14.80
867,870
+0.90(+6.47%)
Mar 16, 2022
14.00
14.70
13.80
13.90
801,112
+0.00(+0.00%)
Mar 15, 2022
12.30
14.10
11.90
13.90
1,772,425
-0.10(-0.71%)
Mar 14, 2022
14.20
14.80
13.30
14.00
1,330,483
-1.80(-11.39%)
Mar 11, 2022
16.20
16.75
15.50
15.80
699,943
-0.80(-4.82%)
Mar 10, 2022
16.10
16.80
15.80
16.60
800,519
+0.60(+3.75%)
Mar 09, 2022
17.10
17.25
15.60
16.00
1,581,258
-2.00(-11.11%)
Mar 08, 2022
19.00
20.20
16.80
18.00
3,259,000
+0.20(+1.12%)
Mar 07, 2022
16.00
17.90
15.70
17.80
2,264,961
+2.50(+16.34%)
Mar 04, 2022
14.30
15.50
14.00
15.30
1,157,823
+1.20(+8.51%)
Mar 03, 2022
15.10
15.40
13.50
14.10
1,407,281
-1.00(-6.62%)
Mar 02, 2022
14.70
15.20
14.40
15.10
1,062,288
+0.70(+4.86%)
Mar 01, 2022
14.00
14.80
13.90
14.40
764,582
+0.40(+2.86%)
Feb 28, 2022
14.10
14.10
13.50
14.00
720,504
+0.20(+1.45%)
Feb 25, 2022
14.60
14.60
13.30
13.80
790,279
-0.40(-2.82%)
Feb 24, 2022
13.90
14.50
13.15
14.20
1,335,119
+1.00(+7.58%)
Feb 23, 2022
13.60
13.70
12.81
13.20
515,048
+0.30(+2.33%)
Feb 22, 2022
13.20
13.70
12.80
12.90
854,347
+0.30(+2.38%)
Feb 18, 2022
12.60
0
-0.50(-3.82%)
Feb 17, 2022
12.70
13.60
12.50
13.10
720,669
+0.40(+3.15%)
Feb 16, 2022
13.00
13.80
12.50
12.70
752,193
-0.20(-1.55%)
Feb 15, 2022
12.60
13.00
12.00
12.90
751,368
-0.10(-0.77%)
Feb 14, 2022
12.50
13.20
12.10
13.00
1,082,906
+0.40(+3.17%)
Feb 11, 2022
11.20
12.60
11.20
12.60
1,402,582
+1.60(+14.55%)
Feb 10, 2022
10.60
11.50
10.52
11.00
755,996
+0.30(+2.80%)
Feb 09, 2022
10.60
10.75
10.40
10.70
405,497
+0.00(+0.00%)
Feb 08, 2022
11.10
11.10
10.40
10.70
399,830
-0.30(-2.73%)
Feb 07, 2022
10.90
11.00
10.40
11.00
587,628
+0.40(+3.77%)
Feb 04, 2022
10.90
11.40
10.50
10.60
969,052
-0.10(-0.93%)
Feb 03, 2022
10.00
10.80
10.70
866,751
+0.50(+4.90%)
Feb 02, 2022
9.800
10.40
9.321
10.20
1,156,296
+0.60(+6.25%)
Feb 01, 2022
8.915
9.600
8.883
9.600
590,670
+0.52(+5.74%)
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%)
Nov 01, 2021
9.300
10.10
9.231
9.916
1,556,342
+0.73(+7.91%)
Oct 29, 2021
8.876
9.189
8.400
9.189
415,481
+0.31(+3.49%)
Oct 28, 2021
8.700
8.879
8.501
8.879
376,407
-0.01(-0.13%)
Oct 27, 2021
9.200
9.350
8.700
8.891
506,476
-0.46(-4.92%)
Oct 26, 2021
8.800
9.351
1,016,014
+0.49(+5.54%)
Oct 25, 2021
8.932
9.260
8.681
8.860
546,904
-0.04(-0.46%)
Oct 22, 2021
8.100
8.950
8.010
8.901
791,318
+0.76(+9.35%)
Oct 21, 2021
8.500
8.465
7.975
8.140
608,608
-0.36(-4.22%)
Oct 20, 2021
8.447
8.600
8.300
8.499
395,128
-0.10(-1.21%)
Oct 19, 2021
8.600
8.710
8.250
8.603
542,206
-0.00(-0.05%)
Oct 18, 2021
8.790
8.948
8.500
8.607
519,459
-0.16(-1.86%)
Oct 15, 2021
8.941
8.950
8.650
8.770
553,055
-0.05(-0.57%)
Oct 14, 2021
9.000
9.119
8.630
8.820
556,942
-0.17(-1.93%)
Oct 13, 2021
9.100
9.120
8.700
8.994
706,483
-0.05(-0.52%)
Oct 12, 2021
9.378
9.378
8.801
9.041
571,198
-0.36(-3.82%)
Oct 11, 2021
9.465
9.600
9.100
9.400
912,157
+0.30(+3.30%)
Oct 08, 2021
9.225
9.400
8.928
9.100
848,370
+0.10(+1.13%)
Oct 07, 2021
8.805
9.275
8.304
8.998
1,799,515
-0.00(-0.03%)
Oct 06, 2021
9.900
9.988
8.700
9.001
3,145,563
-0.66(-6.82%)
Oct 05, 2021
8.660
10.10
8.500
9.660
7,253,204
+1.57(+19.44%)
Oct 04, 2021
7.900
8.444
7.859
8.088
1,513,401
+0.51(+6.70%)
Oct 01, 2021
7.400
7.672
7.288
7.580
609,622
+0.19(+2.58%)
Sep 30, 2021
7.183
7.500
6.860
7.389
573,287
+0.20(+2.72%)
Sep 29, 2021
7.400
7.400
6.951
7.193
534,499
-0.03(-0.36%)
Sep 28, 2021
7.500
7.680
7.166
7.219
748,374
+0.05(+0.64%)
Sep 27, 2021
7.000
7.475
6.941
7.173
817,464
+0.43(+6.35%)
Sep 24, 2021
6.390
6.971
6.299
6.745
724,152
+0.35(+5.44%)
Sep 23, 2021
6.000
6.419
6.000
6.397
593,009
+0.43(+7.19%)
Sep 22, 2021
5.804
6.018
5.804
5.968
253,449
+0.24(+4.15%)
Sep 21, 2021
5.800
5.850
5.614
5.730
165,579
+0.04(+0.65%)
Sep 20, 2021
5.675
5.871
5.502
5.693
417,385
-0.22(-3.69%)
Sep 17, 2021
6.300
6.398
5.900
5.911
475,488
-0.49(-7.64%)
Sep 16, 2021
6.600
6.600
6.300
6.400
322,445
-0.05(-0.78%)
Sep 15, 2021
6.248
6.948
6.235
6.450
625,652
+0.32(+5.15%)
Sep 14, 2021
6.400
6.400
6.050
6.134
551,389
+0.13(+2.23%)
Sep 13, 2021
5.859
6.135
5.763
6.000
508,311
+0.34(+6.04%)
Sep 10, 2021
5.926
5.926
5.612
5.658
264,270
+0.05(+0.89%)
Sep 09, 2021
5.530
5.718
5.530
5.608
198,966
+0.09(+1.67%)
Sep 08, 2021
5.800
5.870
5.501
5.516
221,939
-0.26(-4.44%)
Sep 07, 2021
6.000
6.194
5.700
5.772
347,729
-0.04(-0.69%)
Sep 03, 2021
5.680
6.099
5.508
5.812
605,609
+0.24(+4.34%)
Sep 02, 2021
5.380
5.670
5.380
5.570
321,088
+0.19(+3.47%)
Sep 01, 2021
5.300
5.390
5.210
5.383
192,706
-0.01(-0.24%)
Aug 31, 2021
5.267
5.500
5.201
5.396
156,790
+0.05(+1.03%)
Aug 30, 2021
5.599
5.599
5.257
5.341
237,782
-0.07(-1.31%)
Aug 27, 2021
5.100
5.444
5.019
5.412
259,145
+0.34(+6.75%)
Aug 26, 2021
5.081
5.200
4.951
5.070
234,230
-0.12(-2.29%)
Aug 25, 2021
4.950
5.449
4.810
5.189
545,364
+0.31(+6.33%)
Aug 24, 2021
5.000
5.011
4.852
4.880
217,201
+0.08(+1.77%)
Aug 23, 2021
4.900
5.042
4.640
4.795
516,627
+0.23(+5.13%)
Aug 20, 2021
4.480
4.561
4.402
4.561
338,339
+0.08(+1.81%)
Aug 19, 2021
4.678
4.678
4.400
4.480
495,642
-0.39(-7.97%)
Aug 18, 2021
4.957
5.068
4.820
4.868
218,435
-0.03(-0.71%)
Aug 17, 2021
4.830
4.937
4.802
4.903
245,865
+0.00(+0.06%)
Aug 16, 2021
5.005
5.073
4.675
4.900
676,775
-0.26(-5.00%)
Aug 13, 2021
5.337
5.399
5.110
5.158
295,582
-0.20(-3.75%)
Aug 12, 2021
5.400
5.528
5.270
5.359
240,206
-0.07(-1.29%)
Aug 11, 2021
5.672
5.695
5.300
5.429
305,479
-0.27(-4.75%)
Aug 10, 2021
5.447
5.749
5.431
5.700
277,779
+0.25(+4.61%)
Aug 09, 2021
5.500
5.500
5.250
5.449
377,216
-0.19(-3.37%)
Aug 06, 2021
5.796
5.800
5.560
5.639
146,091
-0.00(-0.07%)
Aug 05, 2021
5.635
5.733
5.600
5.643
223,351
+0.06(+1.07%)
Aug 04, 2021
5.562
5.990
5.500
5.583
726,517
-0.67(-10.69%)
Aug 03, 2021
5.946
6.299
5.708
6.251
338,063
+0.23(+3.79%)
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
.