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
)
9.230
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2020
7.001
7.670
6.900
7.670
187,780
+0.57(+8.03%)
Feb 27, 2020
7.400
7.700
6.500
7.100
193,721
-1.08(-13.22%)
Feb 26, 2020
8.750
8.878
7.950
8.182
166,600
-0.59(-6.70%)
Feb 25, 2020
9.000
9.000
8.500
8.770
136,931
-0.11(-1.21%)
Feb 24, 2020
9.000
9.097
8.700
8.877
134,502
-0.51(-5.47%)
Feb 21, 2020
9.393
9.493
9.020
9.391
59,650
-0.06(-0.63%)
Feb 20, 2020
9.200
9.757
9.200
9.451
121,537
+0.35(+3.86%)
Feb 19, 2020
9.300
9.300
9.000
9.100
101,059
+0.19(+2.14%)
Feb 18, 2020
9.300
9.300
8.900
8.909
66,974
-0.29(-3.11%)
Feb 14, 2020
9.400
9.449
9.103
9.195
73,350
-0.10(-1.11%)
Feb 13, 2020
9.463
9.651
9.274
9.298
44,276
-0.40(-4.14%)
Feb 12, 2020
9.822
9.945
9.516
9.700
45,908
-0.00(-0.02%)
Feb 11, 2020
9.600
9.863
9.326
9.702
91,800
+0.06(+0.63%)
Feb 10, 2020
8.950
9.717
8.582
9.641
408,314
+0.72(+8.02%)
Feb 07, 2020
9.375
9.375
8.900
8.925
202,310
-0.47(-5.05%)
Feb 06, 2020
9.752
9.752
9.200
9.400
314,979
-0.40(-4.08%)
Feb 05, 2020
9.700
10.10
9.600
9.800
204,198
+0.10(+1.03%)
Feb 04, 2020
9.700
9.900
9.429
9.700
217,907
+0.14(+1.50%)
Feb 03, 2020
9.810
9.900
9.250
9.557
405,914
-0.41(-4.08%)
Jan 31, 2020
10.50
10.60
9.849
9.964
251,050
-0.84(-7.74%)
Jan 30, 2020
10.80
10.90
10.45
10.80
118,875
-0.10(-0.92%)
Jan 29, 2020
10.70
11.00
10.20
10.90
195,296
+0.60(+5.83%)
Jan 28, 2020
10.70
10.80
10.10
10.30
140,668
-0.30(-2.83%)
Jan 27, 2020
10.20
10.70
10.10
10.60
363,244
-0.10(-0.93%)
Jan 24, 2020
10.60
10.70
10.40
10.70
170,950
+0.00(+0.00%)
Jan 23, 2020
10.70
11.00
9.800
10.70
338,506
-0.30(-2.73%)
Jan 22, 2020
11.40
11.40
10.90
11.00
187,436
-0.60(-5.17%)
Jan 21, 2020
11.80
11.80
11.30
11.60
118,340
-0.10(-0.85%)
Jan 17, 2020
12.10
12.10
11.55
11.70
147,670
-0.40(-3.31%)
Jan 16, 2020
12.60
12.70
12.00
12.10
194,215
-0.50(-3.97%)
Jan 15, 2020
12.00
13.00
11.90
12.60
133,428
+0.60(+5.00%)
Jan 14, 2020
12.10
12.30
11.80
12.00
155,531
+0.10(+0.84%)
Jan 13, 2020
12.30
12.30
11.50
11.90
209,616
-0.30(-2.46%)
Jan 10, 2020
13.00
13.00
12.10
12.20
150,750
-0.60(-4.69%)
Jan 09, 2020
13.40
13.40
12.20
12.80
275,714
-0.20(-1.54%)
Jan 08, 2020
13.80
13.80
12.70
13.00
204,293
-0.50(-3.70%)
Jan 07, 2020
12.80
13.60
12.50
13.50
507,987
+0.70(+5.47%)
Jan 06, 2020
13.20
13.80
12.80
12.80
163,913
-0.20(-1.54%)
Jan 03, 2020
13.10
13.30
12.70
13.00
136,140
+0.30(+2.36%)
Jan 02, 2020
13.10
13.20
12.50
12.70
178,547
-0.20(-1.55%)
Dec 31, 2019
12.60
13.20
12.20
12.90
279,390
+0.60(+4.88%)
Dec 30, 2019
12.50
12.80
12.10
12.30
239,091
+0.30(+2.50%)
Dec 27, 2019
12.20
12.80
11.80
12.00
203,050
-0.60(-4.76%)
Dec 26, 2019
12.40
12.90
12.30
12.60
86,172
+0.20(+1.61%)
Dec 24, 2019
11.90
12.70
11.70
12.40
244,560
+0.70(+5.98%)
Dec 23, 2019
11.60
12.00
11.55
11.70
212,335
+0.10(+0.86%)
Dec 20, 2019
11.20
11.70
11.00
11.60
305,820
+0.20(+1.75%)
Dec 19, 2019
11.30
11.40
11.10
11.40
123,905
+0.10(+0.88%)
Dec 18, 2019
11.30
11.60
11.00
11.30
148,984
+0.00(+0.00%)
Dec 17, 2019
11.20
11.55
11.00
11.30
153,403
+0.10(+0.89%)
Dec 16, 2019
11.60
11.80
11.10
11.20
146,385
-0.40(-3.45%)
Dec 13, 2019
11.30
11.70
11.10
11.60
180,570
+0.40(+3.57%)
Dec 12, 2019
10.90
11.30
10.60
11.20
125,417
+0.60(+5.66%)
Dec 11, 2019
11.00
11.10
10.50
10.60
99,370
-0.40(-3.64%)
Dec 10, 2019
10.50
11.20
10.40
11.00
202,430
+0.60(+5.77%)
Dec 09, 2019
9.969
10.70
9.871
10.40
198,138
+0.53(+5.37%)
Dec 06, 2019
9.873
10.20
9.827
9.870
85,480
+0.06(+0.64%)
Dec 05, 2019
9.946
10.00
9.781
9.807
47,638
-0.13(-1.34%)
Dec 04, 2019
9.400
10.10
9.400
9.940
84,055
+0.36(+3.79%)
Dec 03, 2019
9.769
9.894
9.400
9.577
105,034
-0.33(-3.32%)
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
.