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 (%)
Oct 31, 2023
6.090
6.290
5.970
6.120
269,503
+0.05(+0.82%)
Oct 30, 2023
6.200
6.330
5.970
6.070
280,945
-0.11(-1.78%)
Oct 27, 2023
6.120
6.210
5.970
6.180
325,448
+0.14(+2.32%)
Oct 26, 2023
6.200
6.200
5.970
6.040
454,343
-0.24(-3.82%)
Oct 25, 2023
6.060
6.320
6.040
6.280
300,808
+0.14(+2.28%)
Oct 24, 2023
6.150
6.190
5.980
6.140
344,903
-0.01(-0.16%)
Oct 23, 2023
6.390
6.510
6.140
6.150
366,328
-0.40(-6.11%)
Oct 20, 2023
6.630
6.700
6.490
6.550
375,295
-0.14(-2.09%)
Oct 19, 2023
6.810
6.810
6.619
6.690
265,591
-0.09(-1.33%)
Oct 18, 2023
6.940
6.940
6.700
6.780
349,400
-0.10(-1.45%)
Oct 17, 2023
6.640
6.960
6.610
6.880
269,768
+0.17(+2.53%)
Oct 16, 2023
6.820
6.820
6.575
6.710
266,935
-0.06(-0.89%)
Oct 13, 2023
6.730
6.955
6.680
6.770
505,079
+0.22(+3.36%)
Oct 12, 2023
6.800
6.800
6.450
6.550
197,336
-0.16(-2.38%)
Oct 11, 2023
6.760
6.790
6.560
6.710
191,179
-0.10(-1.47%)
Oct 10, 2023
6.550
6.840
6.550
6.810
426,046
+0.33(+5.09%)
Oct 09, 2023
6.330
6.710
6.300
6.480
548,199
+0.39(+6.40%)
Oct 06, 2023
6.020
6.161
5.890
6.090
231,736
+0.12(+2.01%)
Oct 05, 2023
5.910
6.120
5.890
5.970
358,840
-0.07(-1.16%)
Oct 04, 2023
6.430
6.435
5.910
6.040
599,281
-0.51(-7.79%)
Oct 03, 2023
6.350
6.550
6.300
6.550
268,313
+0.09(+1.39%)
Oct 02, 2023
6.890
6.900
6.310
6.460
451,030
-0.48(-6.92%)
Sep 29, 2023
7.120
7.210
6.875
6.940
369,803
-0.11(-1.56%)
Sep 28, 2023
7.010
7.140
6.938
7.050
401,895
+0.01(+0.14%)
Sep 27, 2023
6.600
7.040
6.580
7.040
526,083
+0.61(+9.49%)
Sep 26, 2023
6.500
6.620
6.380
6.430
272,968
-0.16(-2.43%)
Sep 25, 2023
6.430
6.610
6.540
6.590
210,381
+0.10(+1.54%)
Sep 22, 2023
6.570
6.690
6.480
6.490
244,558
+0.03(+0.46%)
Sep 21, 2023
6.700
6.740
6.420
6.460
275,506
-0.25(-3.73%)
Sep 20, 2023
6.640
6.880
6.640
6.710
277,015
+0.01(+0.15%)
Sep 19, 2023
6.860
7.030
6.660
6.700
475,287
-0.01(-0.15%)
Sep 18, 2023
6.580
6.810
6.500
6.710
299,588
+0.14(+2.13%)
Sep 15, 2023
6.690
6.730
6.550
6.570
216,463
-0.12(-1.79%)
Sep 14, 2023
6.440
6.710
6.435
6.690
287,076
+0.37(+5.85%)
Sep 13, 2023
6.460
6.500
6.240
6.320
222,673
-0.11(-1.71%)
Sep 12, 2023
6.280
6.490
6.280
6.430
284,277
+0.21(+3.38%)
Sep 11, 2023
6.340
6.440
6.190
6.220
224,522
-0.11(-1.74%)
Sep 08, 2023
6.400
6.400
6.280
6.330
266,697
+0.00(+0.00%)
Sep 07, 2023
6.560
6.640
6.330
6.330
171,136
-0.26(-3.95%)
Sep 06, 2023
6.600
6.700
6.510
6.590
180,733
+0.01(+0.15%)
Sep 05, 2023
6.500
6.810
6.500
6.580
357,588
+0.04(+0.61%)
Sep 01, 2023
6.560
6.700
6.490
6.540
427,005
+0.12(+1.87%)
Aug 31, 2023
6.440
6.610
6.385
6.420
227,799
+0.06(+0.94%)
Aug 30, 2023
6.220
6.490
6.210
6.360
252,319
+0.16(+2.58%)
Aug 29, 2023
6.130
6.220
6.060
6.200
180,627
+0.02(+0.32%)
Aug 28, 2023
6.110
6.315
6.110
6.180
176,840
+0.10(+1.64%)
Aug 25, 2023
6.170
6.260
6.060
6.080
140,997
-0.03(-0.49%)
Aug 24, 2023
6.220
6.240
6.090
6.110
166,181
-0.17(-2.71%)
Aug 23, 2023
6.200
6.330
6.070
6.280
327,113
-0.05(-0.79%)
Aug 22, 2023
6.400
6.400
6.243
6.330
220,037
-0.10(-1.56%)
Aug 21, 2023
6.590
6.660
6.320
6.430
223,359
-0.09(-1.38%)
Aug 18, 2023
6.490
6.595
6.420
6.520
328,405
+0.00(+0.00%)
Aug 17, 2023
6.290
6.530
6.290
6.520
426,446
+0.20(+3.16%)
Aug 16, 2023
6.450
6.640
6.270
6.320
283,319
-0.18(-2.77%)
Aug 15, 2023
6.620
6.690
6.430
6.500
237,559
-0.19(-2.84%)
Aug 14, 2023
6.720
6.745
6.550
6.690
290,872
-0.16(-2.34%)
Aug 11, 2023
6.780
6.917
6.780
6.850
209,531
+0.03(+0.44%)
Aug 10, 2023
7.010
7.030
6.770
6.820
194,355
-0.10(-1.45%)
Aug 09, 2023
6.930
7.170
6.890
6.920
358,398
+0.03(+0.44%)
Aug 08, 2023
6.570
6.900
6.440
6.890
348,306
+0.16(+2.38%)
Aug 07, 2023
6.770
6.900
6.640
6.730
196,248
-0.09(-1.32%)
Aug 04, 2023
6.690
6.952
6.690
6.820
339,925
+0.16(+2.40%)
Aug 03, 2023
6.550
6.850
6.450
6.660
567,309
+0.07(+1.06%)
Aug 02, 2023
6.700
6.790
6.260
6.590
885,790
-0.39(-5.59%)
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
.