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
+0.050 (+0.54%)
Official Closing 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 (%)
Dec 31, 2021
7.783
7.999
7.413
7.611
218,624
-0.34(-4.26%)
Dec 30, 2021
8.000
8.081
7.809
7.950
171,455
-0.05(-0.62%)
Dec 29, 2021
7.800
8.079
7.641
8.000
248,698
+0.26(+3.31%)
Dec 28, 2021
8.000
8.099
7.632
7.744
183,185
-0.10(-1.29%)
Dec 27, 2021
7.710
8.100
7.500
7.845
205,510
+0.16(+2.10%)
Dec 23, 2021
7.680
7.781
7.401
7.684
178,135
-0.00(-0.07%)
Dec 22, 2021
7.400
7.800
7.301
7.689
288,375
+0.33(+4.47%)
Dec 21, 2021
7.110
7.400
7.110
7.360
193,002
+0.25(+3.55%)
Dec 20, 2021
6.900
7.108
6.618
7.108
185,183
-0.09(-1.28%)
Dec 17, 2021
7.150
7.355
6.900
7.200
191,363
-0.05(-0.63%)
Dec 16, 2021
7.000
7.498
7.000
7.246
338,850
+0.23(+3.25%)
Dec 15, 2021
6.700
7.100
6.339
7.018
231,896
+0.25(+3.66%)
Dec 14, 2021
7.000
7.053
6.621
6.770
191,242
-0.30(-4.27%)
Dec 13, 2021
7.284
7.390
6.891
7.072
183,435
-0.25(-3.39%)
Dec 10, 2021
7.448
7.645
7.180
7.320
180,086
+0.00(+0.00%)
Dec 09, 2021
7.400
7.500
7.301
7.320
168,297
-0.28(-3.67%)
Dec 08, 2021
7.700
7.690
7.391
7.599
202,916
-0.00(-0.03%)
Dec 07, 2021
7.400
7.760
7.390
7.601
196,830
+0.40(+5.57%)
Dec 06, 2021
6.800
7.200
6.581
7.200
241,045
+0.40(+5.88%)
Dec 03, 2021
7.150
7.250
6.630
6.800
302,794
-0.20(-2.86%)
Dec 02, 2021
6.644
7.100
6.317
7.000
435,901
+0.36(+5.36%)
Dec 01, 2021
7.080
7.150
6.610
6.644
374,641
-0.00(-0.03%)
Nov 30, 2021
7.000
7.250
6.606
6.646
724,656
-0.71(-9.69%)
Nov 29, 2021
7.500
7.539
7.030
7.359
334,350
+0.13(+1.81%)
Nov 26, 2021
7.400
7.400
7.000
7.228
496,333
-0.62(-7.92%)
Nov 24, 2021
7.599
7.910
7.410
7.850
234,307
+0.25(+3.29%)
Nov 23, 2021
7.605
7.835
7.312
7.600
349,028
+0.02(+0.26%)
Nov 22, 2021
7.600
7.880
7.420
7.580
344,134
-0.01(-0.17%)
Nov 19, 2021
7.900
7.979
7.500
7.593
489,778
-0.52(-6.39%)
Nov 18, 2021
8.200
8.350
8.003
8.111
259,996
-0.09(-1.11%)
Nov 17, 2021
8.400
8.633
8.000
8.202
566,658
-0.40(-4.63%)
Nov 16, 2021
8.700
8.734
8.485
8.600
205,978
-0.14(-1.60%)
Nov 15, 2021
8.800
8.800
8.450
8.740
319,651
-0.15(-1.73%)
Nov 12, 2021
8.530
8.900
8.431
8.894
361,278
+0.02(+0.27%)
Nov 11, 2021
8.300
8.870
8.302
8.870
404,776
+0.37(+4.35%)
Nov 10, 2021
8.500
8.500
339,707
-0.03(-0.39%)
Nov 09, 2021
8.687
8.700
8.401
8.533
382,761
-0.17(-1.91%)
Nov 08, 2021
8.700
8.800
8.495
8.699
387,505
+0.04(+0.47%)
Nov 05, 2021
8.553
8.699
8.250
8.658
340,316
+0.10(+1.12%)
Nov 04, 2021
8.907
8.974
8.320
8.562
477,364
-0.17(-1.95%)
Nov 03, 2021
8.900
9.035
8.503
8.732
666,604
-0.47(-5.08%)
Nov 02, 2021
10.00
10.00
8.700
9.199
1,052,909
-0.72(-7.23%)
Nov 01, 2021
9.300
10.10
9.231
9.916
1,556,342
+0.73(+7.91%)
Oct 29, 2021
8.876
9.189
8.400
9.189
415,481
+0.31(+3.49%)
Oct 28, 2021
8.700
8.879
8.501
8.879
376,407
-0.01(-0.13%)
Oct 27, 2021
9.200
9.350
8.700
8.891
506,476
-0.46(-4.92%)
Oct 26, 2021
8.800
9.351
1,016,014
+0.49(+5.54%)
Oct 25, 2021
8.932
9.260
8.681
8.860
546,904
-0.04(-0.46%)
Oct 22, 2021
8.100
8.950
8.010
8.901
791,318
+0.76(+9.35%)
Oct 21, 2021
8.500
8.465
7.975
8.140
608,608
-0.36(-4.22%)
Oct 20, 2021
8.447
8.600
8.300
8.499
395,128
-0.10(-1.21%)
Oct 19, 2021
8.600
8.710
8.250
8.603
542,206
-0.00(-0.05%)
Oct 18, 2021
8.790
8.948
8.500
8.607
519,459
-0.16(-1.86%)
Oct 15, 2021
8.941
8.950
8.650
8.770
553,055
-0.05(-0.57%)
Oct 14, 2021
9.000
9.119
8.630
8.820
556,942
-0.17(-1.93%)
Oct 13, 2021
9.100
9.120
8.700
8.994
706,483
-0.05(-0.52%)
Oct 12, 2021
9.378
9.378
8.801
9.041
571,198
-0.36(-3.82%)
Oct 11, 2021
9.465
9.600
9.100
9.400
912,157
+0.30(+3.30%)
Oct 08, 2021
9.225
9.400
8.928
9.100
848,370
+0.10(+1.13%)
Oct 07, 2021
8.805
9.275
8.304
8.998
1,799,515
-0.00(-0.03%)
Oct 06, 2021
9.900
9.988
8.700
9.001
3,145,563
-0.66(-6.82%)
Oct 05, 2021
8.660
10.10
8.500
9.660
7,253,204
+1.57(+19.44%)
Oct 04, 2021
7.900
8.444
7.859
8.088
1,513,401
+0.51(+6.70%)
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
.