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
)
9.320
+0.090 (+0.98%)
Official Closing Price
Updated: 6:30 PM EDT, May 13, 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 (%)
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%)
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
.