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, 2023
9.510
9.698
9.400
9.698
113,984
+0.21(+2.18%)
Jan 30, 2023
9.500
9.681
9.255
9.491
243,552
-0.21(-2.15%)
Jan 27, 2023
10.20
10.30
9.500
9.700
353,016
-0.30(-3.00%)
Jan 26, 2023
9.500
10.10
9.401
10.00
457,854
+0.65(+6.93%)
Jan 25, 2023
9.540
9.600
9.202
9.352
157,273
-0.09(-0.96%)
Jan 24, 2023
9.574
9.696
9.351
9.443
125,146
-0.24(-2.50%)
Jan 23, 2023
9.752
9.800
9.505
9.685
241,882
-0.01(-0.15%)
Jan 20, 2023
9.400
9.700
9.100
9.700
182,835
+0.31(+3.35%)
Jan 19, 2023
9.200
9.441
9.121
9.386
137,956
+0.21(+2.28%)
Jan 18, 2023
9.492
9.733
9.177
9.177
311,674
-0.01(-0.05%)
Jan 17, 2023
9.300
9.392
9.150
9.182
186,876
-0.12(-1.27%)
Jan 13, 2023
9.400
9.500
9.227
9.300
119,991
-0.10(-1.06%)
Jan 12, 2023
9.100
9.697
9.100
9.400
198,693
+0.27(+2.96%)
Jan 11, 2023
8.700
9.130
8.580
9.130
332,867
+0.52(+6.04%)
Jan 10, 2023
8.900
8.900
8.525
8.610
217,854
-0.18(-1.99%)
Jan 09, 2023
8.650
8.900
8.604
8.785
251,622
+0.26(+2.99%)
Jan 06, 2023
8.542
8.713
8.431
8.530
254,559
+0.08(+0.95%)
Jan 05, 2023
8.641
8.698
8.330
8.450
247,139
-0.05(-0.60%)
Jan 04, 2023
8.743
8.860
8.501
8.501
318,470
-0.43(-4.85%)
Jan 03, 2023
10.10
10.10
8.723
8.934
359,644
-0.97(-9.76%)
Dec 30, 2022
9.700
10.10
9.532
9.900
249,193
+0.12(+1.28%)
Dec 29, 2022
9.450
9.799
9.400
9.775
159,005
+0.19(+1.94%)
Dec 28, 2022
9.500
9.600
9.064
9.589
322,735
+0.02(+0.17%)
Dec 27, 2022
9.636
9.750
9.500
9.573
160,482
+0.04(+0.44%)
Dec 23, 2022
9.400
9.737
9.356
9.531
328,119
+0.21(+2.30%)
Dec 22, 2022
9.700
9.700
9.102
9.317
203,680
-0.32(-3.29%)
Dec 21, 2022
9.014
9.872
9.010
9.634
350,204
+0.69(+7.71%)
Dec 20, 2022
8.600
9.000
8.550
8.944
220,020
+0.36(+4.23%)
Dec 19, 2022
8.600
8.899
8.526
8.581
157,657
-0.10(-1.20%)
Dec 16, 2022
8.505
8.799
8.500
8.685
244,772
-0.41(-4.48%)
Dec 15, 2022
9.100
9.155
8.668
9.092
493,063
-0.21(-2.24%)
Dec 14, 2022
9.390
9.400
9.019
9.300
302,302
-0.15(-1.62%)
Dec 13, 2022
9.376
9.648
9.180
9.453
339,124
+0.27(+2.97%)
Dec 12, 2022
9.500
9.681
9.181
9.180
341,630
-0.33(-3.42%)
Dec 09, 2022
9.472
9.747
9.220
9.505
812,170
+0.06(+0.58%)
Dec 08, 2022
10.30
10.65
9.311
9.450
1,205,500
-0.95(-9.13%)
Dec 07, 2022
10.60
11.00
10.40
10.40
389,539
-0.20(-1.89%)
Dec 06, 2022
10.90
11.20
10.40
10.60
532,866
+0.00(+0.00%)
Dec 05, 2022
11.30
11.40
10.50
10.60
528,838
-0.70(-6.19%)
Dec 02, 2022
11.40
11.55
11.20
11.30
306,125
-0.20(-1.74%)
Dec 01, 2022
11.90
12.00
11.40
11.50
305,225
-0.40(-3.36%)
Nov 30, 2022
11.80
11.95
11.40
11.90
454,115
+0.20(+1.71%)
Nov 29, 2022
11.60
11.95
11.40
11.70
418,300
+0.20(+1.74%)
Nov 28, 2022
11.20
11.60
11.00
11.50
429,728
-0.10(-0.86%)
Nov 25, 2022
12.00
12.00
11.60
11.60
142,270
-0.40(-3.33%)
Nov 23, 2022
11.90
12.10
11.60
12.00
307,523
-0.30(-2.44%)
Nov 22, 2022
11.90
12.45
11.90
12.30
350,701
+0.40(+3.36%)
Nov 21, 2022
11.80
11.90
11.10
11.90
572,567
-0.30(-2.46%)
Nov 18, 2022
11.90
12.20
11.50
12.20
465,821
-0.10(-0.81%)
Nov 17, 2022
12.30
12.30
11.75
12.30
592,523
-0.10(-0.81%)
Nov 16, 2022
12.90
13.00
12.30
12.40
398,545
-0.50(-3.88%)
Nov 15, 2022
12.70
13.20
12.40
12.90
629,444
+0.30(+2.38%)
Nov 14, 2022
12.90
13.20
12.50
12.60
514,467
-0.40(-3.08%)
Nov 11, 2022
12.80
13.40
12.80
13.00
824,694
+0.30(+2.36%)
Nov 10, 2022
12.20
12.70
12.00
12.70
505,127
+0.80(+6.72%)
Nov 09, 2022
12.50
12.80
11.90
11.90
773,737
-0.90(-7.03%)
Nov 08, 2022
13.40
13.40
12.60
12.80
819,069
-0.50(-3.76%)
Nov 07, 2022
13.20
13.70
13.10
13.30
537,781
+0.10(+0.76%)
Nov 04, 2022
13.20
13.70
12.80
13.20
938,791
+0.60(+4.76%)
Nov 03, 2022
12.70
13.00
12.50
12.60
478,570
+0.00(+0.00%)
Nov 02, 2022
13.60
13.70
12.60
12.60
916,543
-1.40(-10.00%)
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
.