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 31, 2023
6.980
7.250
6.970
7.090
419,781
+0.20(+2.90%)
Jul 28, 2023
6.710
6.930
6.600
6.890
410,520
+0.20(+2.99%)
Jul 27, 2023
6.800
7.020
6.590
6.690
549,676
-0.01(-0.15%)
Jul 26, 2023
6.630
6.740
6.520
6.700
305,489
+0.02(+0.30%)
Jul 25, 2023
6.830
6.830
6.580
6.680
362,677
-0.14(-2.05%)
Jul 24, 2023
6.490
6.913
6.490
6.820
400,732
+0.35(+5.41%)
Jul 21, 2023
6.350
6.500
6.190
6.470
386,264
+0.14(+2.21%)
Jul 20, 2023
6.500
6.500
6.215
6.330
278,356
-0.10(-1.56%)
Jul 19, 2023
6.340
6.540
6.290
6.430
502,878
+0.13(+2.06%)
Jul 18, 2023
5.940
6.410
5.940
6.300
478,558
+0.34(+5.70%)
Jul 17, 2023
5.660
6.045
5.630
5.960
446,021
+0.23(+4.01%)
Jul 14, 2023
6.070
6.070
5.700
5.730
564,363
-0.38(-6.22%)
Jul 13, 2023
5.660
6.160
5.660
6.110
1,230,417
+0.47(+8.33%)
Jul 12, 2023
5.820
5.820
5.615
5.640
535,025
-0.06(-1.05%)
Jul 11, 2023
5.390
5.770
5.340
5.700
902,170
+0.33(+6.15%)
Jul 10, 2023
5.250
5.380
5.125
5.370
707,911
+0.14(+2.68%)
Jul 07, 2023
4.880
5.320
4.880
5.230
774,465
+0.34(+6.95%)
Jul 06, 2023
5.010
5.070
4.700
4.890
629,661
-0.20(-3.93%)
Jul 05, 2023
5.090
5.160
5.010
5.090
338,791
+0.06(+1.19%)
Jul 03, 2023
4.910
5.095
4.910
5.030
227,100
+0.12(+2.44%)
Jun 30, 2023
4.980
4.980
4.830
4.910
382,932
+0.04(+0.82%)
Jun 29, 2023
4.670
5.010
4.670
4.870
530,549
+0.14(+2.96%)
Jun 28, 2023
4.770
4.770
4.620
4.730
508,514
-0.04(-0.84%)
Jun 27, 2023
4.850
4.850
4.730
4.770
365,648
-0.10(-2.05%)
Jun 26, 2023
4.870
5.019
4.850
4.870
242,361
+0.04(+0.83%)
Jun 23, 2023
4.840
4.910
4.720
4.830
376,973
-0.11(-2.23%)
Jun 22, 2023
5.110
5.130
4.870
4.940
544,597
-0.28(-5.36%)
Jun 21, 2023
5.200
5.340
5.167
5.220
325,196
-0.01(-0.19%)
Jun 20, 2023
5.400
5.400
5.190
5.230
399,172
-0.25(-4.56%)
Jun 16, 2023
5.400
5.490
5.294
5.480
604,909
+0.07(+1.29%)
Jun 15, 2023
5.360
5.530
5.360
5.410
379,823
+0.10(+1.88%)
Jun 14, 2023
5.640
5.640
5.305
5.310
457,319
-0.17(-3.10%)
Jun 13, 2023
5.560
5.805
5.450
5.480
449,187
+0.06(+1.11%)
Jun 12, 2023
5.650
5.740
5.375
5.420
671,846
-0.46(-7.82%)
Jun 09, 2023
6.160
6.280
5.850
5.880
441,833
-0.32(-5.16%)
Jun 08, 2023
6.190
6.220
5.950
6.200
548,720
+0.03(+0.49%)
Jun 07, 2023
5.800
6.210
5.800
6.170
538,977
+0.40(+6.93%)
Jun 06, 2023
5.350
5.790
5.280
5.770
497,824
+0.32(+5.87%)
Jun 05, 2023
5.640
5.870
5.430
5.450
486,622
-0.09(-1.62%)
Jun 02, 2023
5.440
5.595
5.385
5.540
681,321
+0.26(+4.92%)
Jun 01, 2023
5.150
5.390
5.122
5.280
456,297
+0.16(+3.13%)
May 31, 2023
5.220
5.220
5.070
5.120
1,320,080
-0.14(-2.66%)
May 30, 2023
5.300
5.310
5.080
5.260
607,737
-0.01(-0.19%)
May 26, 2023
5.310
5.350
5.170
5.270
437,226
-0.03(-0.57%)
May 25, 2023
5.650
5.650
5.190
5.300
405,969
-0.41(-7.18%)
May 24, 2023
5.810
5.825
5.660
5.710
283,087
-0.06(-1.04%)
May 23, 2023
5.750
5.870
5.696
5.770
322,666
+0.07(+1.23%)
May 22, 2023
5.660
5.890
5.590
5.700
349,226
+0.02(+0.35%)
May 19, 2023
5.950
5.985
5.670
5.680
318,541
-0.24(-4.05%)
May 18, 2023
5.740
5.940
5.725
5.920
362,260
+0.12(+2.07%)
May 17, 2023
5.560
5.850
5.390
5.800
428,912
+0.30(+5.45%)
May 16, 2023
5.650
5.740
5.480
5.500
366,173
-0.15(-2.65%)
May 15, 2023
5.640
5.700
5.485
5.650
367,192
+0.04(+0.71%)
May 12, 2023
5.550
5.650
5.440
5.610
615,471
+0.04(+0.72%)
May 11, 2023
5.790
5.790
5.450
5.570
666,639
-0.23(-3.97%)
May 10, 2023
6.240
6.270
5.750
5.800
793,873
-0.44(-7.05%)
May 09, 2023
6.330
6.340
6.030
6.240
547,835
-0.03(-0.48%)
May 08, 2023
6.350
6.550
6.260
6.270
603,118
+0.04(+0.64%)
May 05, 2023
6.130
6.560
6.130
6.230
723,200
+0.19(+3.08%)
May 04, 2023
6.045
6.453
6.000
6.044
475,808
-0.56(-8.42%)
May 03, 2023
7.450
7.450
6.400
6.600
715,289
-1.03(-13.50%)
May 02, 2023
7.800
7.802
7.400
7.630
210,192
-0.37(-4.57%)
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
.