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
)
12.68
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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, 2015
4.560
4.560
4.410
4.510
577,253
+0.02(+0.45%)
Apr 29, 2015
4.380
4.570
4.350
4.490
590,363
+0.10(+2.28%)
Apr 28, 2015
4.420
4.320
4.390
503,575
+0.00(+0.00%)
Apr 27, 2015
4.420
4.490
4.320
4.390
690,633
+0.00(+0.00%)
Apr 24, 2015
4.360
4.470
4.320
4.390
532,701
+0.02(+0.46%)
Apr 23, 2015
4.420
4.570
4.360
4.370
1,354,313
+0.03(+0.69%)
Apr 22, 2015
4.560
4.750
4.340
4.340
3,038,065
+0.01(+0.23%)
Apr 21, 2015
4.140
4.390
3.860
4.330
2,466,171
+0.18(+4.34%)
Apr 20, 2015
4.280
4.370
4.140
4.150
695,825
-0.17(-3.94%)
Apr 17, 2015
4.510
4.550
4.190
4.320
1,272,875
-0.25(-5.47%)
Apr 16, 2015
4.280
4.640
4.130
4.570
5,463,545
+0.25(+5.79%)
Apr 15, 2015
4.190
4.370
4.010
4.320
2,433,149
+0.16(+3.85%)
Apr 14, 2015
3.960
4.160
3.910
4.160
656,548
+0.22(+5.58%)
Apr 13, 2015
3.820
3.970
3.690
3.940
652,977
+0.16(+4.23%)
Apr 10, 2015
3.700
3.820
3.670
3.780
466,242
+0.09(+2.44%)
Apr 09, 2015
3.780
3.820
3.630
3.690
324,298
-0.04(-1.07%)
Apr 08, 2015
3.690
3.760
3.590
3.730
1,111,604
+0.02(+0.54%)
Apr 07, 2015
3.540
3.720
3.490
3.710
544,151
+0.17(+4.80%)
Apr 06, 2015
3.480
3.580
3.450
3.540
377,662
+0.12(+3.51%)
Apr 02, 2015
3.420
3.420
3.420
0
-0.04(-1.16%)
Apr 01, 2015
3.480
3.560
3.360
3.460
426,173
+0.00(+0.00%)
Mar 31, 2015
3.260
3.640
3.230
3.460
1,325,674
+0.17(+5.17%)
Mar 30, 2015
3.320
3.350
3.230
3.290
333,262
-0.03(-0.90%)
Mar 27, 2015
3.300
3.420
3.250
3.320
287,491
-0.05(-1.48%)
Mar 26, 2015
3.500
3.500
3.250
3.370
534,561
-0.05(-1.46%)
Mar 25, 2015
3.330
3.450
3.280
3.420
596,413
+0.11(+3.32%)
Mar 24, 2015
3.290
3.350
3.270
3.310
681,856
+0.00(+0.00%)
Mar 23, 2015
3.190
3.350
3.150
3.310
532,253
+0.10(+3.12%)
Mar 20, 2015
3.240
3.300
3.150
3.210
1,137,837
+0.02(+0.63%)
Mar 19, 2015
3.000
3.210
3.000
3.190
559,132
+0.11(+3.57%)
Mar 18, 2015
2.970
3.090
2.920
3.080
1,859,602
+0.08(+2.67%)
Mar 17, 2015
2.890
3.020
2.810
3.000
978,407
+0.06(+2.04%)
Mar 16, 2015
3.080
3.080
2.890
2.940
1,269,495
-0.13(-4.23%)
Mar 13, 2015
3.260
3.260
3.050
3.070
1,046,988
-0.19(-5.83%)
Mar 12, 2015
3.450
3.450
3.220
3.260
627,412
-0.18(-5.23%)
Mar 11, 2015
3.280
3.470
3.260
3.440
535,382
+0.12(+3.61%)
Mar 10, 2015
3.370
3.440
3.270
3.320
1,605,527
-0.10(-2.92%)
Mar 09, 2015
3.430
3.550
3.330
3.420
1,130,249
+0.02(+0.59%)
Mar 06, 2015
3.410
3.445
3.320
3.400
1,009,545
+0.04(+1.19%)
Mar 05, 2015
3.400
3.450
3.300
3.360
373,410
-0.04(-1.18%)
Mar 04, 2015
3.410
3.200
3.400
1,800,030
+0.16(+4.94%)
Mar 03, 2015
3.260
3.240
429,731
+0.09(+2.86%)
Mar 02, 2015
3.180
3.180
3.000
3.150
2,059,940
-0.01(-0.32%)
Feb 27, 2015
3.190
3.260
3.140
3.160
1,600,512
+0.00(+0.00%)
Feb 26, 2015
3.190
3.250
3.150
3.160
1,046,063
-0.07(-2.17%)
Feb 25, 2015
3.210
3.265
3.180
3.230
397,354
-0.02(-0.62%)
Feb 24, 2015
3.350
3.390
3.210
3.250
561,612
-0.01(-0.31%)
Feb 23, 2015
3.250
3.290
3.150
3.260
787,457
+0.01(+0.31%)
Feb 20, 2015
3.500
3.500
3.250
3.250
591,232
-0.08(-2.40%)
Feb 19, 2015
3.300
3.410
3.240
3.330
1,798,002
-0.07(-2.06%)
Feb 18, 2015
3.460
3.560
3.400
3.400
907,120
-0.17(-4.76%)
Feb 17, 2015
3.600
3.610
3.470
3.570
592,236
+0.04(+1.13%)
Feb 13, 2015
3.530
3.530
3.530
0
+0.09(+2.62%)
Feb 12, 2015
3.410
3.510
3.380
3.440
795,823
+0.08(+2.38%)
Feb 11, 2015
3.250
3.435
3.230
3.360
932,312
+0.01(+0.30%)
Feb 10, 2015
3.520
3.520
3.200
3.350
608,197
-0.22(-6.16%)
Feb 09, 2015
3.590
3.720
3.470
3.570
1,635,833
+0.15(+4.39%)
Feb 06, 2015
3.410
3.490
3.355
3.420
937,452
+0.13(+3.95%)
Feb 05, 2015
3.130
3.290
3.100
3.290
789,053
+0.26(+8.58%)
Feb 04, 2015
3.060
3.130
2.965
3.030
1,751,236
-0.11(-3.50%)
Feb 03, 2015
3.090
3.250
3.030
3.140
2,305,845
+0.22(+7.53%)
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
.