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
(TSX:
GTE
)
11.21
+0.23 (+2.09%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Apr 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 (%)
Apr 18, 2024
11.06
11.33
10.98
10.98
54,875
-0.14(-1.26%)
Apr 17, 2024
10.90
11.16
10.85
11.12
62,120
+0.01(+0.09%)
Apr 16, 2024
11.03
11.14
10.66
11.11
86,889
-0.06(-0.54%)
Apr 15, 2024
11.15
11.20
10.93
11.17
38,644
+0.01(+0.09%)
Apr 12, 2024
11.27
11.62
11.10
11.16
47,893
-0.05(-0.45%)
Apr 11, 2024
11.13
11.21
10.87
11.21
40,855
-0.04(-0.36%)
Apr 10, 2024
11.03
11.26
11.00
11.25
26,303
+0.20(+1.81%)
Apr 09, 2024
11.49
11.49
10.88
11.05
27,050
-0.35(-3.07%)
Apr 08, 2024
11.17
11.48
11.08
11.40
36,055
+0.31(+2.80%)
Apr 05, 2024
11.00
11.29
10.94
11.09
50,033
+0.18(+1.65%)
Apr 04, 2024
10.92
11.19
10.87
10.91
44,120
-0.22(-1.98%)
Apr 03, 2024
10.81
11.15
10.56
11.13
58,646
+0.43(+4.02%)
Apr 02, 2024
9.860
10.70
9.860
10.70
87,112
+0.88(+8.96%)
Apr 01, 2024
9.700
9.820
9.540
9.820
22,994
+0.13(+1.34%)
Mar 28, 2024
9.690
0
+0.21(+2.22%)
Mar 27, 2024
9.450
9.540
9.410
9.480
26,271
+0.07(+0.74%)
Mar 26, 2024
9.400
9.630
9.360
9.410
44,422
+0.07(+0.75%)
Mar 25, 2024
9.010
9.410
9.010
9.340
59,956
+0.30(+3.32%)
Mar 22, 2024
8.990
9.070
8.940
9.040
29,935
+0.05(+0.56%)
Mar 21, 2024
8.860
9.110
8.860
8.990
38,145
+0.19(+2.16%)
Mar 20, 2024
8.790
8.890
8.720
8.800
39,119
-0.04(-0.45%)
Mar 19, 2024
8.710
8.900
8.710
8.840
59,798
+0.13(+1.49%)
Mar 18, 2024
8.470
8.810
8.430
8.710
56,171
+0.34(+4.06%)
Mar 15, 2024
8.370
8.480
8.170
8.370
63,218
+0.03(+0.36%)
Mar 14, 2024
8.200
8.370
8.130
8.340
41,388
+0.14(+1.71%)
Mar 13, 2024
7.900
8.300
7.900
8.200
68,400
+0.40(+5.13%)
Mar 12, 2024
7.830
7.970
7.750
7.800
48,485
-0.09(-1.14%)
Mar 11, 2024
7.700
7.890
7.700
7.890
30,342
+0.17(+2.20%)
Mar 08, 2024
7.750
7.840
7.700
7.720
23,210
-0.02(-0.26%)
Mar 07, 2024
7.650
7.780
7.650
7.740
48,046
+0.16(+2.11%)
Mar 06, 2024
7.480
7.720
7.480
7.580
74,211
+0.14(+1.88%)
Mar 05, 2024
7.350
7.490
7.350
7.440
32,175
+0.11(+1.50%)
Mar 04, 2024
7.500
7.510
7.300
7.330
19,017
-0.22(-2.91%)
Mar 01, 2024
7.370
7.710
7.360
7.550
59,743
+0.30(+4.14%)
Feb 29, 2024
7.150
7.250
7.110
7.250
60,723
+0.10(+1.40%)
Feb 28, 2024
7.390
7.450
7.120
7.150
25,510
-0.17(-2.32%)
Feb 27, 2024
7.240
7.400
7.230
7.320
32,069
+0.10(+1.39%)
Feb 26, 2024
7.500
7.500
7.200
7.220
33,596
-0.18(-2.43%)
Feb 23, 2024
7.410
7.520
7.280
7.400
27,168
-0.17(-2.25%)
Feb 22, 2024
7.360
7.720
7.330
7.570
39,804
+0.07(+0.93%)
Feb 21, 2024
7.020
7.590
7.010
7.500
155,696
+0.53(+7.60%)
Feb 20, 2024
7.130
7.140
6.780
6.970
85,848
-0.17(-2.38%)
Feb 16, 2024
7.140
0
-0.01(-0.14%)
Feb 15, 2024
6.900
7.240
6.870
7.150
65,040
+0.35(+5.15%)
Feb 14, 2024
6.850
7.000
6.800
6.800
50,933
-0.03(-0.44%)
Feb 13, 2024
6.950
6.970
6.810
6.830
60,223
-0.26(-3.67%)
Feb 12, 2024
7.020
7.220
6.990
7.090
57,360
+0.14(+2.01%)
Feb 09, 2024
6.990
7.070
6.840
6.950
29,826
-0.01(-0.14%)
Feb 08, 2024
6.660
7.060
6.660
6.960
62,557
+0.23(+3.42%)
Feb 07, 2024
6.710
6.820
6.640
6.730
35,173
+0.03(+0.45%)
Feb 06, 2024
6.590
6.800
6.560
6.700
40,074
+0.08(+1.21%)
Feb 05, 2024
6.840
6.840
6.570
6.620
47,431
-0.29(-4.20%)
Feb 02, 2024
7.250
7.250
6.870
6.910
46,720
-0.38(-5.21%)
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
.