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
)
9.520
-0.190 (-1.96%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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, 2024
8.940
8.940
8.501
8.640
440,280
-0.35(-3.89%)
Apr 29, 2024
8.390
9.035
8.390
8.990
779,868
+0.62(+7.41%)
Apr 26, 2024
8.250
8.425
8.210
8.370
211,603
+0.02(+0.24%)
Apr 25, 2024
8.190
8.350
8.080
8.350
188,639
+0.09(+1.09%)
Apr 24, 2024
8.150
8.330
8.030
8.260
297,946
+0.11(+1.35%)
Apr 23, 2024
8.030
8.240
7.960
8.150
236,897
+0.13(+1.62%)
Apr 22, 2024
8.140
8.190
8.000
8.020
254,080
-0.15(-1.84%)
Apr 19, 2024
7.900
8.380
7.820
8.170
516,743
+0.18(+2.25%)
Apr 18, 2024
8.050
8.250
7.970
7.990
286,182
-0.06(-0.75%)
Apr 17, 2024
7.970
8.090
7.840
8.050
402,286
+0.05(+0.63%)
Apr 16, 2024
8.030
8.045
7.711
8.000
418,076
-0.08(-0.99%)
Apr 15, 2024
8.060
8.150
7.949
8.080
266,272
-0.01(-0.12%)
Apr 12, 2024
8.250
8.460
8.050
8.090
392,083
-0.09(-1.10%)
Apr 11, 2024
8.250
8.250
7.920
8.180
221,218
-0.01(-0.12%)
Apr 10, 2024
8.110
8.240
8.020
8.190
282,644
+0.01(+0.12%)
Apr 09, 2024
8.430
8.460
7.990
8.180
322,992
-0.25(-2.97%)
Apr 08, 2024
8.210
8.460
8.160
8.430
337,168
+0.29(+3.56%)
Apr 05, 2024
8.140
8.295
8.060
8.140
353,965
+0.11(+1.37%)
Apr 04, 2024
8.190
8.310
8.015
8.030
634,296
-0.22(-2.67%)
Apr 03, 2024
7.950
8.250
7.780
8.250
945,754
+0.38(+4.83%)
Apr 02, 2024
7.370
7.890
7.270
7.870
797,058
+0.67(+9.31%)
Apr 01, 2024
7.140
7.230
7.020
7.200
156,987
+0.06(+0.84%)
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%)
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
.