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
+0.18 (+1.44%)
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 29, 2011
7.000
7.070
6.970
7.040
358,759
-0.01(-0.14%)
Apr 28, 2011
7.090
7.170
7.000
7.050
501,252
-0.11(-1.54%)
Apr 27, 2011
7.150
7.220
6.990
7.160
552,473
-0.01(-0.14%)
Apr 26, 2011
7.370
7.370
7.140
7.170
615,722
-0.14(-1.92%)
Apr 25, 2011
7.030
7.320
6.970
7.310
2,108,324
+0.28(+3.98%)
Apr 21, 2011
7.040
7.050
6.860
7.030
480,703
-0.03(-0.42%)
Apr 20, 2011
6.960
7.140
6.960
7.060
1,116,207
+0.20(+2.92%)
Apr 19, 2011
7.020
7.090
6.510
6.860
701,190
-0.09(-1.29%)
Apr 18, 2011
7.020
7.020
6.860
6.950
915,066
-0.15(-2.11%)
Apr 15, 2011
6.850
7.200
6.850
7.100
3,655,792
+0.21(+3.05%)
Apr 14, 2011
6.900
6.910
6.830
6.890
1,803,186
+0.03(+0.44%)
Apr 13, 2011
6.990
7.000
6.600
6.860
6,228,635
+0.00(+0.00%)
Apr 12, 2011
7.210
7.230
6.750
6.860
3,504,626
-0.35(-4.85%)
Apr 11, 2011
7.600
7.600
7.140
7.210
832,841
-0.44(-5.75%)
Apr 08, 2011
7.620
7.740
7.600
7.650
480,551
+0.03(+0.39%)
Apr 07, 2011
7.630
7.740
7.530
7.620
856,153
+0.15(+2.01%)
Apr 06, 2011
7.510
7.650
7.320
7.470
2,945,708
-0.26(-3.36%)
Apr 05, 2011
7.670
7.780
7.670
7.730
769,568
-0.03(-0.39%)
Apr 04, 2011
7.840
7.900
7.730
7.760
473,725
-0.08(-1.02%)
Apr 01, 2011
7.900
7.970
7.820
7.840
794,386
+0.02(+0.26%)
Mar 31, 2011
7.840
7.970
7.820
7.820
587,402
-0.05(-0.64%)
Mar 30, 2011
7.910
7.970
7.820
7.870
1,058,649
+0.08(+1.03%)
Mar 29, 2011
7.820
7.860
7.760
7.790
787,041
-0.07(-0.89%)
Mar 28, 2011
7.810
8.020
7.770
7.860
909,048
+0.10(+1.29%)
Mar 25, 2011
7.800
7.920
7.750
7.760
1,482,003
-0.06(-0.77%)
Mar 24, 2011
8.090
8.090
7.810
7.820
1,182,787
-0.16(-2.01%)
Mar 23, 2011
7.910
8.080
7.860
7.980
1,141,893
+0.06(+0.76%)
Mar 22, 2011
8.100
8.150
7.860
7.920
772,825
-0.18(-2.22%)
Mar 21, 2011
7.800
8.280
7.990
8.100
1,480,869
+0.41(+5.33%)
Mar 18, 2011
7.820
7.820
7.600
7.690
500,104
-0.11(-1.41%)
Mar 17, 2011
7.880
8.030
7.770
7.800
1,466,926
+0.06(+0.78%)
Mar 16, 2011
7.690
7.900
7.550
7.740
2,550,785
+0.09(+1.18%)
Mar 15, 2011
7.280
7.700
7.120
7.650
1,208,900
+0.01(+0.13%)
Mar 14, 2011
7.550
7.790
7.520
7.640
1,749,111
-0.15(-1.93%)
Mar 11, 2011
7.720
7.920
7.670
7.790
1,447,075
-0.14(-1.77%)
Mar 10, 2011
8.000
8.040
7.900
7.930
1,598,053
-0.21(-2.58%)
Mar 09, 2011
8.150
8.220
7.840
8.140
1,813,489
-0.01(-0.12%)
Mar 08, 2011
8.270
8.400
8.130
8.150
1,521,838
-0.38(-4.45%)
Mar 07, 2011
8.800
8.800
8.170
8.530
3,956,613
-0.63(-6.88%)
Mar 04, 2011
9.230
9.240
9.100
9.160
179,600
+0.01(+0.11%)
Mar 03, 2011
9.200
9.300
9.140
9.150
692,054
-0.06(-0.65%)
Mar 02, 2011
9.370
9.370
9.120
9.210
487,009
-0.08(-0.86%)
Mar 01, 2011
9.100
9.330
8.960
9.290
1,164,613
+0.25(+2.77%)
Feb 28, 2011
8.930
9.040
8.840
9.040
455,656
+0.18(+2.03%)
Feb 25, 2011
8.800
8.980
8.730
8.860
650,488
+0.08(+0.91%)
Feb 24, 2011
8.600
8.850
8.600
8.780
266,954
+0.10(+1.15%)
Feb 23, 2011
8.650
8.800
8.590
8.680
373,666
+0.00(+0.00%)
Feb 22, 2011
8.850
8.850
8.560
8.680
436,959
-0.07(-0.80%)
Feb 18, 2011
8.650
8.770
8.620
8.750
580,507
+0.12(+1.39%)
Feb 17, 2011
8.820
8.870
8.600
8.630
730,848
-0.26(-2.92%)
Feb 16, 2011
8.700
8.940
8.600
8.890
1,200,719
+0.29(+3.37%)
Feb 15, 2011
8.790
8.800
8.520
8.600
1,038,280
-0.19(-2.16%)
Feb 14, 2011
8.770
8.850
8.750
8.790
422,627
+0.01(+0.11%)
Feb 11, 2011
8.790
8.850
8.670
8.780
556,591
+0.00(+0.00%)
Feb 10, 2011
8.700
8.830
8.680
8.780
1,041,250
+0.00(+0.00%)
Feb 09, 2011
8.840
8.900
8.670
8.780
706,203
-0.02(-0.23%)
Feb 08, 2011
9.210
9.240
8.790
8.800
1,343,523
-0.37(-4.03%)
Feb 07, 2011
9.010
9.220
8.970
9.170
797,985
+0.25(+2.80%)
Feb 04, 2011
8.670
9.040
8.590
8.920
1,050,427
+0.30(+3.48%)
Feb 03, 2011
8.760
8.770
8.600
8.620
1,133,298
-0.07(-0.81%)
Feb 02, 2011
8.900
8.910
8.680
8.690
524,170
-0.24(-2.69%)
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
.