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
)
6.070
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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%)
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%)
Aug 02, 2021
6.000
6.188
5.945
6.023
233,285
-0.00(-0.02%)
Jul 30, 2021
6.300
6.340
5.901
6.024
435,225
-0.27(-4.24%)
Jul 29, 2021
6.200
6.300
6.142
6.291
140,169
+0.15(+2.49%)
Jul 28, 2021
6.080
6.166
6.000
6.138
135,280
+0.08(+1.30%)
Jul 27, 2021
6.200
6.200
5.959
6.059
199,333
-0.04(-0.69%)
Jul 26, 2021
6.296
6.599
6.101
6.101
152,841
-0.20(-3.10%)
Jul 23, 2021
6.404
6.404
6.200
6.296
174,060
-0.14(-2.11%)
Jul 22, 2021
6.594
6.650
6.300
6.432
126,170
-0.17(-2.55%)
Jul 21, 2021
6.350
6.637
6.300
6.600
273,627
+0.42(+6.81%)
Jul 20, 2021
6.089
6.268
6.008
6.179
175,875
+0.11(+1.76%)
Jul 19, 2021
5.880
6.439
5.660
6.072
544,143
-0.13(-2.08%)
Jul 16, 2021
6.660
6.850
6.081
6.201
475,961
-0.40(-6.02%)
Jul 15, 2021
6.700
6.888
6.333
6.598
447,412
-0.16(-2.32%)
Jul 14, 2021
7.200
7.329
6.700
6.755
480,536
-0.41(-5.66%)
Jul 13, 2021
7.500
7.592
7.051
7.160
444,631
+0.01(+0.15%)
Jul 12, 2021
7.351
7.390
7.010
7.149
254,419
-0.02(-0.29%)
Jul 09, 2021
7.100
7.242
6.995
7.170
201,732
+0.14(+2.06%)
Jul 08, 2021
6.810
7.150
6.755
7.025
341,368
-0.17(-2.43%)
Jul 07, 2021
7.400
7.500
7.006
7.200
454,420
-0.32(-4.26%)
Jul 06, 2021
7.880
8.000
7.500
7.520
468,412
-0.14(-1.83%)
Jul 02, 2021
7.700
7.790
7.407
7.660
277,143
-0.13(-1.64%)
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
.