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
)
9.250
-0.030 (-0.32%)
Official Closing Price
Updated: 8:00 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, 2020
3.400
3.499
3.130
3.394
1,139,890
+0.20(+6.13%)
Apr 29, 2020
3.000
3.241
3.000
3.198
841,996
+0.29(+10.09%)
Apr 28, 2020
2.928
3.017
2.801
2.905
553,903
+0.00(+0.17%)
Apr 27, 2020
3.100
3.200
2.800
2.900
677,004
-0.08(-2.85%)
Apr 24, 2020
3.500
3.899
2.900
2.985
1,948,780
+0.19(+6.61%)
Apr 23, 2020
2.700
2.900
2.600
2.800
862,435
+0.30(+11.87%)
Apr 22, 2020
2.500
2.750
2.440
2.503
346,350
+0.16(+6.60%)
Apr 21, 2020
2.450
2.525
2.310
2.348
399,074
-0.21(-8.10%)
Apr 20, 2020
2.500
2.700
2.375
2.555
403,414
-0.03(-1.28%)
Apr 17, 2020
2.775
2.775
2.450
2.588
418,230
-0.09(-3.25%)
Apr 16, 2020
2.800
2.899
2.602
2.675
151,402
-0.12(-4.46%)
Apr 15, 2020
3.140
3.140
2.400
2.800
531,964
-0.40(-12.50%)
Apr 14, 2020
3.169
3.399
3.105
3.200
216,179
+0.00(+0.03%)
Apr 13, 2020
3.415
3.529
3.030
3.199
325,895
-0.03(-0.81%)
Apr 09, 2020
3.690
3.800
3.101
3.225
600,370
-0.17(-5.15%)
Apr 08, 2020
3.299
3.400
3.150
3.400
260,723
+0.22(+7.02%)
Apr 07, 2020
3.075
3.299
3.000
3.177
340,070
+0.18(+6.04%)
Apr 06, 2020
2.900
3.075
2.842
2.996
295,517
-0.03(-1.02%)
Apr 03, 2020
3.025
3.148
2.675
3.027
538,140
+0.23(+8.11%)
Apr 02, 2020
2.500
3.200
2.400
2.800
1,183,757
+0.49(+21.32%)
Apr 01, 2020
2.420
2.487
2.275
2.308
335,806
-0.20(-7.94%)
Mar 31, 2020
2.450
2.561
2.379
2.507
348,267
+0.13(+5.60%)
Mar 30, 2020
2.699
2.700
2.200
2.374
473,090
-0.18(-6.97%)
Mar 27, 2020
2.199
2.699
1.950
2.552
1,029,240
+0.46(+22.11%)
Mar 26, 2020
2.450
2.450
2.075
2.090
307,693
-0.19(-8.17%)
Mar 25, 2020
2.250
2.500
2.125
2.276
369,167
+0.08(+3.50%)
Mar 24, 2020
2.000
2.228
2.000
2.199
360,104
+0.32(+17.28%)
Mar 23, 2020
2.025
2.099
1.875
1.875
194,745
+0.04(+2.12%)
Mar 20, 2020
2.101
2.321
1.825
1.836
681,910
-0.26(-12.57%)
Mar 19, 2020
2.000
2.100
1.901
2.100
404,066
+0.18(+9.09%)
Mar 18, 2020
2.101
2.129
1.775
1.925
1,013,689
-0.20(-9.24%)
Mar 17, 2020
2.500
2.539
2.100
2.121
264,005
-0.19(-8.30%)
Mar 16, 2020
2.598
2.602
2.270
2.313
419,072
-0.19(-7.48%)
Mar 13, 2020
2.699
2.899
2.448
2.500
279,120
+0.16(+6.93%)
Mar 12, 2020
2.900
2.900
2.318
2.338
275,264
-0.66(-22.07%)
Mar 11, 2020
3.200
3.400
3.000
3.000
222,545
-0.38(-11.37%)
Mar 10, 2020
4.000
4.000
3.000
3.385
531,773
+0.01(+0.24%)
Mar 09, 2020
4.598
5.000
3.343
3.377
764,859
-2.60(-43.46%)
Mar 06, 2020
6.000
6.352
5.600
5.973
252,960
-0.23(-3.66%)
Mar 05, 2020
6.900
6.900
6.100
6.200
281,749
-0.30(-4.62%)
Mar 04, 2020
7.100
7.100
6.400
6.500
261,785
-0.28(-4.06%)
Mar 03, 2020
7.125
7.200
6.775
6.775
138,782
-0.32(-4.52%)
Mar 02, 2020
7.700
7.754
7.000
7.096
106,558
-0.57(-7.48%)
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%)
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
.