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
)
12.60
-0.08 (-0.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 30, 2013
5.520
5.610
5.520
5.600
488,518
-0.11(-1.93%)
Apr 29, 2013
5.700
5.770
5.680
5.710
175,237
+0.09(+1.60%)
Apr 26, 2013
5.850
5.870
5.620
5.620
789,816
-0.25(-4.26%)
Apr 25, 2013
5.410
5.870
5.410
5.870
782,710
+0.41(+7.51%)
Apr 24, 2013
5.330
5.550
5.330
5.460
1,292,066
+0.12(+2.25%)
Apr 23, 2013
5.450
5.450
5.310
5.340
1,065,973
-0.04(-0.74%)
Apr 22, 2013
5.400
5.530
5.380
5.380
519,267
+0.01(+0.19%)
Apr 19, 2013
5.480
5.480
5.350
5.370
66,148
-0.05(-0.92%)
Apr 18, 2013
5.490
5.610
5.370
5.420
984,589
-0.06(-1.09%)
Apr 17, 2013
5.530
5.650
5.320
5.480
344,902
-0.04(-0.72%)
Apr 16, 2013
5.520
5.610
5.480
5.520
145,018
+0.05(+0.91%)
Apr 15, 2013
5.570
5.640
5.460
5.470
432,498
-0.24(-4.20%)
Apr 12, 2013
5.920
5.920
5.700
5.710
238,100
-0.21(-3.55%)
Apr 11, 2013
5.830
5.930
5.830
5.920
191,579
+0.02(+0.34%)
Apr 10, 2013
5.860
5.910
5.860
5.900
78,904
+0.04(+0.68%)
Apr 09, 2013
5.760
5.870
5.730
5.860
392,893
+0.01(+0.17%)
Apr 08, 2013
5.750
5.850
5.720
5.850
285,647
+0.15(+2.63%)
Apr 05, 2013
5.750
5.780
5.700
5.700
239,413
-0.05(-0.87%)
Apr 04, 2013
5.850
5.860
5.750
5.750
376,469
-0.03(-0.52%)
Apr 03, 2013
5.810
5.930
5.750
5.780
318,719
-0.17(-2.86%)
Apr 02, 2013
6.000
6.020
5.920
5.950
418,747
+0.04(+0.68%)
Apr 01, 2013
5.930
5.940
5.830
5.910
75,771
-0.02(-0.34%)
Mar 28, 2013
5.930
5.930
5.930
0
-0.08(-1.33%)
Mar 27, 2013
5.830
6.060
5.810
6.010
565,001
+0.16(+2.74%)
Mar 26, 2013
5.880
5.890
5.720
5.850
754,225
-0.07(-1.18%)
Mar 25, 2013
6.090
6.090
5.890
5.920
379,590
-0.19(-3.11%)
Mar 22, 2013
6.100
6.120
6.050
6.110
93,311
+0.01(+0.16%)
Mar 21, 2013
6.040
6.120
6.000
6.100
496,422
+0.06(+0.99%)
Mar 20, 2013
5.940
6.090
5.935
6.040
1,038,101
+0.10(+1.68%)
Mar 19, 2013
5.920
6.020
5.830
5.940
391,857
+0.01(+0.17%)
Mar 18, 2013
5.910
5.980
5.880
5.930
129,099
-0.04(-0.67%)
Mar 15, 2013
5.970
6.040
5.930
5.970
302,273
-0.03(-0.50%)
Mar 14, 2013
6.040
6.090
5.950
6.000
1,201,005
-0.03(-0.50%)
Mar 13, 2013
6.070
6.190
6.010
6.030
232,353
-0.13(-2.11%)
Mar 12, 2013
6.250
6.250
6.060
6.160
220,553
-0.06(-0.96%)
Mar 11, 2013
6.320
6.330
6.170
6.220
105,635
-0.10(-1.58%)
Mar 08, 2013
6.280
6.370
6.190
6.320
445,359
+0.09(+1.44%)
Mar 07, 2013
6.140
6.280
6.090
6.230
640,189
+0.13(+2.13%)
Mar 06, 2013
6.100
6.130
6.090
6.100
643,282
+0.03(+0.49%)
Mar 05, 2013
6.050
6.130
6.050
6.070
767,750
+0.11(+1.85%)
Mar 04, 2013
6.100
6.130
5.940
5.960
262,644
-0.24(-3.87%)
Mar 01, 2013
6.110
6.250
6.030
6.200
345,616
-0.01(-0.16%)
Feb 28, 2013
6.200
6.340
6.180
6.210
536,660
+0.07(+1.14%)
Feb 27, 2013
6.100
6.270
6.100
6.140
537,915
+0.04(+0.66%)
Feb 26, 2013
6.150
6.290
5.980
6.100
968,829
-0.15(-2.40%)
Feb 22, 2013
6.000
6.260
5.950
6.250
1,512,756
+0.31(+5.22%)
Feb 21, 2013
5.880
5.950
5.710
5.940
2,078,535
+0.34(+6.07%)
Feb 20, 2013
5.710
5.750
5.590
5.600
622,057
-0.09(-1.58%)
Feb 19, 2013
5.780
5.800
5.660
5.690
783,658
-0.10(-1.73%)
Feb 15, 2013
5.790
5.790
5.790
0
-0.05(-0.86%)
Feb 14, 2013
5.900
5.920
5.840
5.840
726,251
-0.09(-1.52%)
Feb 13, 2013
5.950
5.980
5.860
5.930
921,545
-0.02(-0.34%)
Feb 12, 2013
5.670
5.990
5.660
5.950
2,166,840
+0.41(+7.40%)
Feb 11, 2013
5.500
5.580
5.490
5.540
141,328
-0.01(-0.18%)
Feb 08, 2013
5.480
5.570
5.480
5.550
210,731
+0.02(+0.36%)
Feb 07, 2013
5.550
5.550
5.410
5.530
359,482
+0.00(+0.00%)
Feb 06, 2013
5.500
5.530
5.430
5.530
379,555
+0.16(+2.98%)
Feb 04, 2013
5.350
5.420
5.280
5.370
939,259
+0.03(+0.56%)
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
.