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 (%)
Mar 28, 2024
7.020
7.195
7.020
7.140
277,634
+0.13(+1.85%)
Mar 27, 2024
6.880
7.030
6.880
7.010
202,624
+0.07(+1.01%)
Mar 26, 2024
6.900
7.090
6.885
6.940
413,464
+0.06(+0.87%)
Mar 25, 2024
6.630
6.920
6.615
6.880
373,943
+0.25(+3.77%)
Mar 22, 2024
6.660
6.685
6.580
6.630
233,054
-0.02(-0.30%)
Mar 21, 2024
6.570
6.740
6.510
6.650
416,654
+0.09(+1.37%)
Mar 20, 2024
6.430
6.590
6.410
6.560
424,878
+0.03(+0.46%)
Mar 19, 2024
6.430
6.540
6.410
6.530
479,402
+0.12(+1.87%)
Mar 18, 2024
6.260
6.520
6.220
6.410
615,196
+0.16(+2.56%)
Mar 15, 2024
6.160
6.265
6.050
6.250
596,016
+0.11(+1.79%)
Mar 14, 2024
6.130
6.190
6.020
6.140
311,999
+0.04(+0.66%)
Mar 13, 2024
5.900
6.160
5.850
6.100
772,314
+0.34(+5.90%)
Mar 12, 2024
5.780
5.900
5.686
5.760
350,052
-0.07(-1.20%)
Mar 11, 2024
5.720
5.850
5.700
5.830
327,261
+0.10(+1.75%)
Mar 08, 2024
5.760
5.840
5.700
5.730
228,121
-0.03(-0.52%)
Mar 07, 2024
5.550
5.780
5.550
5.760
489,746
+0.17(+3.04%)
Mar 06, 2024
5.550
5.710
5.520
5.590
444,780
+0.15(+2.76%)
Mar 05, 2024
5.350
5.530
5.350
5.440
278,806
+0.06(+1.12%)
Mar 04, 2024
5.580
5.580
5.380
5.380
254,410
-0.20(-3.58%)
Mar 01, 2024
5.390
5.699
5.390
5.580
459,993
+0.23(+4.30%)
Feb 29, 2024
5.280
5.350
5.230
5.350
470,522
+0.09(+1.71%)
Feb 28, 2024
5.380
5.495
5.240
5.260
233,472
-0.13(-2.41%)
Feb 27, 2024
5.330
5.480
5.330
5.390
239,049
+0.07(+1.32%)
Feb 26, 2024
5.470
5.530
5.320
5.320
185,985
-0.14(-2.56%)
Feb 23, 2024
5.550
5.580
5.405
5.460
392,702
-0.19(-3.36%)
Feb 22, 2024
5.530
5.720
5.400
5.650
661,182
+0.13(+2.36%)
Feb 21, 2024
5.150
5.620
5.120
5.520
777,970
+0.37(+7.18%)
Feb 20, 2024
5.310
5.310
5.010
5.150
839,251
-0.12(-2.28%)
Feb 16, 2024
5.350
5.350
5.225
5.270
224,873
-0.07(-1.31%)
Feb 15, 2024
5.080
5.375
5.080
5.340
543,846
+0.32(+6.37%)
Feb 14, 2024
5.100
5.160
5.011
5.020
281,970
-0.02(-0.40%)
Feb 13, 2024
5.200
5.200
5.010
5.040
472,990
-0.25(-4.73%)
Feb 12, 2024
5.190
5.375
5.190
5.290
323,869
+0.10(+1.93%)
Feb 09, 2024
5.190
5.264
5.075
5.190
376,236
-0.01(-0.19%)
Feb 08, 2024
4.990
5.250
4.970
5.200
358,705
+0.22(+4.42%)
Feb 07, 2024
4.990
5.065
4.940
4.980
306,191
+0.04(+0.81%)
Feb 06, 2024
4.860
5.045
4.850
4.940
458,205
+0.08(+1.65%)
Feb 05, 2024
5.030
5.050
4.850
4.860
422,492
-0.23(-4.52%)
Feb 02, 2024
5.400
5.426
5.090
5.090
547,002
-0.35(-6.43%)
Feb 01, 2024
5.660
5.780
5.440
5.440
366,699
-0.14(-2.51%)
Jan 31, 2024
5.550
5.860
5.430
5.580
865,863
+0.04(+0.72%)
Jan 30, 2024
5.340
5.600
5.340
5.540
397,720
+0.11(+2.03%)
Jan 29, 2024
5.390
5.440
5.260
5.430
391,480
+0.03(+0.56%)
Jan 26, 2024
5.210
5.400
5.180
5.400
504,483
+0.19(+3.65%)
Jan 25, 2024
5.260
5.260
5.060
5.210
449,484
+0.04(+0.77%)
Jan 24, 2024
4.990
5.290
4.980
5.170
895,450
+0.23(+4.66%)
Jan 23, 2024
4.890
5.050
4.890
4.940
274,162
-0.03(-0.60%)
Jan 22, 2024
4.810
4.985
4.750
4.970
390,330
+0.11(+2.26%)
Jan 19, 2024
4.840
4.860
4.720
4.860
302,082
+0.03(+0.62%)
Jan 18, 2024
4.880
4.880
4.760
4.830
345,872
-0.05(-1.02%)
Jan 17, 2024
4.900
4.965
4.780
4.880
442,605
-0.16(-3.17%)
Jan 16, 2024
5.100
5.145
5.010
5.040
326,019
-0.08(-1.56%)
Jan 12, 2024
5.250
5.255
5.100
5.120
327,025
-0.01(-0.19%)
Jan 11, 2024
5.230
5.230
5.105
5.130
304,257
-0.05(-0.97%)
Jan 10, 2024
5.310
5.340
5.160
5.180
272,289
-0.10(-1.89%)
Jan 09, 2024
5.540
5.550
5.280
5.280
293,842
-0.27(-4.86%)
Jan 08, 2024
5.500
5.585
5.410
5.550
318,563
-0.11(-1.94%)
Jan 05, 2024
5.450
5.670
5.435
5.660
368,118
+0.24(+4.43%)
Jan 04, 2024
5.610
5.630
5.395
5.420
481,391
-0.20(-3.56%)
Jan 03, 2024
5.610
5.720
5.520
5.620
482,525
-0.02(-0.35%)
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
.