Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2007 9.900 10.50 9.000 9.400 15,920 -0.50(-5.05%)
Jun 08, 2007 10.50 10.50 9.500 9.900 55,940 -0.90(-8.33%)
Jun 07, 2007 10.70 10.80 10.40 10.80 8,400 +0.00(+0.00%)
Jun 06, 2007 10.80 11.00 10.80 10.80 2,810 -0.20(-1.82%)
Jun 05, 2007 11.40 11.40 10.60 11.00 3,460 +0.00(+0.00%)
Jun 04, 2007 11.20 11.30 10.60 11.00 7,940 -0.30(-2.65%)
Jun 01, 2007 11.40 11.40 11.20 11.30 23,850 +0.10(+0.89%)
May 31, 2007 10.90 11.20 10.60 11.20 11,800 +0.40(+3.70%)
May 30, 2007 11.50 11.60 10.70 10.80 11,840 -1.00(-8.47%)
May 29, 2007 10.80 11.90 10.80 11.80 28,040 +1.20(+11.32%)
May 25, 2007 11.10 11.10 10.50 10.60 8,860 -0.60(-5.36%)
May 24, 2007 11.10 11.40 11.10 11.20 4,990 -0.20(-1.75%)
May 23, 2007 11.40 11.50 11.30 11.40 11,620 +0.30(+2.70%)
May 22, 2007 11.50 11.50 11.00 11.10 9,720 -0.60(-5.13%)
May 21, 2007 11.00 11.70 11.00 11.70 19,930 +0.20(+1.74%)
May 18, 2007 11.00 11.50 10.70 11.50 5,790 +0.50(+4.55%)
May 17, 2007 11.40 11.40 10.60 11.00 20,740 -0.30(-2.65%)
May 16, 2007 12.00 12.00 11.30 11.30 22,070 -0.70(-5.83%)
May 15, 2007 13.70 13.70 11.60 12.00 48,720 -2.40(-16.67%)
May 14, 2007 14.20 14.90 14.10 14.40 24,050 +0.10(+0.70%)
May 11, 2007 13.60 14.40 13.50 14.30 14,990 +0.60(+4.38%)
May 10, 2007 13.30 13.70 13.00 13.70 16,810 +0.10(+0.74%)
May 09, 2007 14.30 14.30 13.60 13.60 8,140 -0.10(-0.73%)
May 08, 2007 13.00 13.70 13.00 13.70 23,940 +1.30(+10.48%)
May 07, 2007 11.00 12.60 11.00 12.40 12,880 +1.40(+12.73%)
May 04, 2007 11.10 11.20 11.00 11.00 4,030 -0.10(-0.90%)
May 03, 2007 10.50 11.20 10.50 11.10 4,240 +0.10(+0.91%)
May 02, 2007 10.30 11.20 10.30 11.00 7,600 +0.90(+8.91%)
May 01, 2007 10.50 10.60 10.10 10.10 9,270 -0.90(-8.18%)
Apr 30, 2007 11.00 11.40 10.20 11.00 13,720 -0.40(-3.51%)
Apr 27, 2007 11.60 11.60 11.00 11.40 7,190 -0.20(-1.72%)
Apr 26, 2007 11.50 11.60 11.20 11.60 2,870 +0.10(+0.87%)
Apr 25, 2007 11.50 11.70 11.30 11.50 5,860 +0.30(+2.68%)
Apr 24, 2007 11.70 11.70 11.20 11.20 5,490 -0.50(-4.27%)
Apr 23, 2007 11.90 12.20 11.60 11.70 2,340 -0.40(-3.31%)
Apr 20, 2007 11.80 12.50 11.40 12.10 47,580 +0.70(+6.14%)
Apr 19, 2007 11.40 11.50 11.30 11.40 8,270 +0.10(+0.88%)
Apr 18, 2007 11.50 11.60 11.30 11.30 5,580 -0.50(-4.24%)
Apr 17, 2007 11.80 11.90 11.40 11.80 2,000 +0.00(+0.00%)
Apr 16, 2007 11.60 11.80 11.40 11.80 3,020 -0.10(-0.84%)
Apr 13, 2007 11.40 12.00 11.00 11.90 2,570 -0.20(-1.65%)
Apr 12, 2007 11.70 12.10 11.70 12.10 2,240 +0.00(+0.00%)
Apr 11, 2007 12.20 12.60 11.60 12.10 23,960 -0.50(-3.97%)
Apr 10, 2007 12.80 13.00 12.50 12.60 6,580 -0.40(-3.08%)
Apr 09, 2007 13.20 13.40 12.50 13.00 2,210 -0.20(-1.52%)
Apr 05, 2007 12.40 13.30 12.40 13.20 3,340 +0.40(+3.12%)
Apr 04, 2007 12.70 12.80 12.40 12.80 2,990 +0.00(+0.00%)
Apr 03, 2007 12.50 13.00 12.50 12.80 2,140 -0.10(-0.78%)
Apr 02, 2007 12.90 13.40 12.50 12.90 12,740 -0.10(-0.77%)
Mar 30, 2007 14.10 14.10 12.80 13.00 17,960 -1.00(-7.14%)
Mar 29, 2007 14.90 14.90 13.90 14.00 21,450 -0.70(-4.76%)
Mar 28, 2007 14.70 15.30 14.40 14.70 20,270 -0.20(-1.34%)
Mar 27, 2007 14.90 15.00 14.70 14.90 1,600 -0.10(-0.67%)
Mar 26, 2007 15.90 15.90 14.90 15.00 6,110 -0.80(-5.06%)
Mar 23, 2007 16.00 16.00 15.70 15.80 5,470 -0.20(-1.25%)
Mar 22, 2007 14.10 16.00 14.10 16.00 45,430 +1.90(+13.48%)
Mar 21, 2007 13.60 14.30 13.60 14.10 31,570 +0.30(+2.17%)
Mar 20, 2007 13.40 13.80 12.50 13.80 18,160 +0.40(+2.99%)
Mar 19, 2007 13.00 13.50 13.00 13.40 7,140 +0.20(+1.52%)
Mar 16, 2007 13.80 14.00 13.20 13.20 5,670 -0.90(-6.38%)
Mar 15, 2007 13.20 14.20 13.20 14.10 20,220 +0.20(+1.44%)
Mar 14, 2007 13.80 14.30 13.70 13.90 27,660 -0.30(-2.11%)
Mar 13, 2007 13.50 14.20 13.30 14.20 7,510 +0.40(+2.90%)
Mar 12, 2007 13.20 14.20 13.00 13.80 23,740 +0.60(+4.55%)
Mar 09, 2007 12.90 13.40 12.90 13.20 6,640 +0.20(+1.54%)
Mar 08, 2007 12.70 13.20 12.70 13.00 8,300 +0.00(+0.00%)
Mar 07, 2007 12.80 13.00 12.70 13.00 14,720 +0.00(+0.00%)
Mar 06, 2007 12.70 13.40 12.70 13.00 4,560 -0.50(-3.70%)
Mar 05, 2007 13.40 13.50 12.40 13.50 6,390 +0.50(+3.85%)
Mar 02, 2007 12.80 13.40 12.30 13.00 5,600 +0.20(+1.56%)
Mar 01, 2007 12.80 13.00 12.20 12.80 4,910 -0.70(-5.19%)
Feb 28, 2007 13.00 13.50 12.80 13.50 2,630 +0.00(+0.00%)
Feb 27, 2007 13.60 13.60 12.80 13.50 4,520 -0.40(-2.88%)
Feb 26, 2007 14.00 14.10 13.20 13.90 12,480 +0.10(+0.72%)
Feb 23, 2007 13.40 14.00 13.00 13.80 14,900 +1.10(+8.66%)
Feb 22, 2007 11.50 12.90 11.50 12.70 22,710 +1.10(+9.48%)
Feb 21, 2007 11.90 12.00 10.60 11.60 48,530 -0.40(-3.33%)
Feb 20, 2007 12.40 12.40 11.50 12.00 13,610 -0.40(-3.23%)
Feb 16, 2007 12.70 12.90 12.10 12.40 16,610 -0.50(-3.88%)
Feb 15, 2007 14.10 14.50 12.70 12.90 25,670 -1.30(-9.15%)
Feb 14, 2007 14.20 14.50 14.20 14.20 11,820 -0.20(-1.39%)
Feb 13, 2007 14.40 14.70 14.20 14.40 6,620 -0.10(-0.69%)
Feb 12, 2007 14.50 14.70 14.40 14.50 16,730 -0.30(-2.03%)
Feb 09, 2007 14.90 14.90 14.20 14.80 9,880 -0.20(-1.33%)
Feb 08, 2007 15.00 15.00 14.50 15.00 3,670 +0.00(+0.00%)
Feb 07, 2007 15.50 16.00 14.50 15.00 9,700 -0.50(-3.23%)
Feb 06, 2007 15.20 15.60 15.00 15.50 10,360 +0.40(+2.65%)
Feb 05, 2007 14.60 15.20 14.60 15.10 11,110 +0.50(+3.42%)
Feb 02, 2007 14.50 14.70 14.10 14.60 3,210 -0.10(-0.68%)
Feb 01, 2007 14.70 15.00 14.10 14.70 5,970 +0.00(+0.00%)
Jan 31, 2007 15.00 15.10 14.60 14.70 5,310 -0.30(-2.00%)
Jan 30, 2007 14.60 15.10 14.60 15.00 2,100 -0.10(-0.66%)
Jan 29, 2007 15.00 15.70 15.00 15.10 4,230 +0.00(+0.00%)
Jan 26, 2007 14.60 15.20 14.60 15.10 6,120 +0.10(+0.67%)
Jan 25, 2007 14.50 15.50 14.40 15.00 11,510 +0.50(+3.45%)
Jan 24, 2007 15.50 15.50 14.00 14.50 6,630 -0.80(-5.23%)
Jan 23, 2007 14.40 16.40 14.30 15.30 24,500 +1.00(+6.99%)
Jan 22, 2007 14.20 14.40 13.70 14.30 14,730 +0.60(+4.38%)
Jan 19, 2007 13.00 14.30 13.00 13.70 10,870 +1.10(+8.73%)
Jan 18, 2007 13.30 13.30 12.20 12.60 29,020 -0.60(-4.55%)
Jan 17, 2007 14.50 14.80 12.80 13.20 64,890 -1.40(-9.59%)
Jan 16, 2007 10.50 15.00 10.50 14.60 105,230 +4.80(+48.98%)
Jan 12, 2007 9.400 10.10 9.300 9.800 11,210 +0.50(+5.38%)
Jan 11, 2007 10.20 10.20 8.800 9.300 30,130 -0.90(-8.82%)
Jan 10, 2007 9.800 10.20 9.800 10.20 26,170 +0.00(+0.00%)
Jan 09, 2007 10.60 10.70 9.600 10.20 12,810 -0.60(-5.56%)
Jan 08, 2007 11.40 11.40 10.40 10.80 11,450 -0.30(-2.70%)
Jan 05, 2007 11.50 11.60 10.00 11.10 26,370 -0.40(-3.48%)
Jan 04, 2007 11.30 11.60 11.20 11.50 5,620 +0.00(+0.00%)
Jan 03, 2007 12.00 12.10 11.40 11.50 15,110 -0.40(-3.36%)
Dec 29, 2006 11.40 11.90 11.40 11.90 29,230 +0.30(+2.59%)
Dec 28, 2006 11.20 11.60 11.10 11.60 6,400 +0.00(+0.00%)
Dec 27, 2006 11.40 11.60 11.10 11.60 10,770 +0.00(+0.00%)
Dec 26, 2006 11.60 11.80 11.40 11.60 6,860 -0.20(-1.69%)
Dec 22, 2006 11.50 11.80 11.40 11.80 5,940 +0.00(+0.00%)
Dec 21, 2006 11.80 11.90 11.60 11.80 7,900 -0.10(-0.84%)
Dec 20, 2006 11.80 11.90 11.60 11.90 15,720 +0.10(+0.85%)
Dec 19, 2006 11.80 12.00 11.70 11.80 11,760 +0.10(+0.85%)
Dec 18, 2006 11.70 11.80 11.20 11.70 6,960 -0.10(-0.85%)
Dec 15, 2006 11.90 11.90 11.70 11.80 12,550 -0.10(-0.84%)
Dec 14, 2006 11.60 12.30 11.60 11.90 9,080 +0.20(+1.71%)
Dec 13, 2006 11.90 12.30 11.50 11.70 9,660 -0.20(-1.68%)
Dec 12, 2006 11.90 12.30 11.50 11.90 7,670 -0.20(-1.65%)
Dec 11, 2006 11.60 12.10 11.60 12.10 12,160 +0.30(+2.54%)
Dec 08, 2006 12.00 12.20 11.30 11.80 10,250 -0.40(-3.28%)
Dec 07, 2006 13.00 13.10 12.00 12.20 9,440 -0.80(-6.15%)
Dec 06, 2006 13.00 13.10 12.10 13.00 5,910 +0.20(+1.56%)
Dec 05, 2006 13.10 13.50 12.00 12.80 2,210 -0.70(-5.19%)
Dec 04, 2006 12.80 13.50 11.70 13.50 12,280 +0.50(+3.85%)
Dec 01, 2006 12.90 13.50 12.90 13.00 22,420 +0.10(+0.78%)
Nov 30, 2006 11.70 13.00 11.40 12.90 13,720 +1.10(+9.32%)
Nov 29, 2006 12.30 12.50 11.60 11.80 28,690 -0.70(-5.60%)
Nov 28, 2006 12.10 12.50 11.10 12.50 48,890 +0.40(+3.31%)
Nov 27, 2006 12.50 12.60 11.70 12.10 49,220 -0.50(-3.97%)
Nov 24, 2006 12.30 13.30 12.30 12.60 2,860 -0.10(-0.79%)
Nov 22, 2006 12.80 13.00 12.40 12.70 6,550 -0.30(-2.31%)
Nov 21, 2006 13.00 13.50 12.80 13.00 7,000 -0.50(-3.70%)
Nov 20, 2006 12.60 13.50 12.60 13.50 5,110 +0.90(+7.14%)
Nov 17, 2006 13.00 13.00 12.30 12.60 7,030 -0.40(-3.08%)
Nov 16, 2006 13.50 13.70 12.60 13.00 7,070 -0.60(-4.41%)
Nov 15, 2006 12.50 13.70 12.50 13.60 11,140 +0.80(+6.25%)
Nov 14, 2006 13.20 13.30 12.70 12.80 11,650 -0.20(-1.54%)
Nov 13, 2006 14.00 14.50 13.00 13.00 14,060 -0.90(-6.47%)
Nov 10, 2006 12.10 14.00 12.00 13.90 30,350 +1.90(+15.83%)
Nov 09, 2006 12.70 12.90 11.10 12.00 39,980 -0.70(-5.51%)
Nov 08, 2006 12.90 13.00 12.10 12.70 10,090 -0.30(-2.31%)
Nov 07, 2006 13.30 13.30 12.70 13.00 19,940 -0.50(-3.70%)
Nov 06, 2006 14.00 14.30 13.00 13.50 10,030 -0.50(-3.57%)
Nov 03, 2006 14.40 14.80 13.30 14.00 13,000 -1.00(-6.67%)
Nov 02, 2006 15.90 15.90 14.80 15.00 23,150 -1.30(-7.98%)
Nov 01, 2006 17.30 17.30 15.90 16.30 7,530 -0.70(-4.12%)
Oct 31, 2006 16.40 17.00 16.10 17.00 9,070 +0.00(+0.00%)
Oct 30, 2006 17.50 17.90 16.00 17.00 8,330 -0.50(-2.86%)
Oct 27, 2006 17.00 18.50 16.80 17.50 25,570 +0.80(+4.79%)
Oct 26, 2006 15.70 16.80 15.50 16.70 14,860 +1.20(+7.74%)
Oct 25, 2006 14.00 15.90 14.00 15.50 12,300 +0.60(+4.03%)
Oct 24, 2006 14.90 15.00 14.40 14.90 14,710 -0.10(-0.67%)
Oct 23, 2006 17.10 17.20 13.10 15.00 23,580 -2.00(-11.76%)
Oct 20, 2006 17.00 17.10 16.50 17.00 19,570 +0.30(+1.80%)
Oct 19, 2006 15.60 17.00 15.00 16.70 21,370 +1.10(+7.05%)
Oct 18, 2006 15.50 15.60 14.70 15.60 17,070 +0.10(+0.65%)
Oct 17, 2006 13.00 15.90 12.60 15.50 92,670 +2.50(+19.23%)
Oct 16, 2006 11.10 13.40 11.10 13.00 36,670 +2.00(+18.18%)
Oct 13, 2006 12.00 12.10 10.80 11.00 42,450 -1.10(-9.09%)
Oct 12, 2006 12.30 12.40 12.10 12.10 10,530 -0.40(-3.20%)
Oct 11, 2006 12.60 13.40 12.20 12.50 20,680 -0.90(-6.72%)
Oct 10, 2006 14.10 14.10 13.00 13.40 7,110 -0.40(-2.90%)
Oct 09, 2006 12.60 13.80 11.50 13.80 13,610 +1.20(+9.52%)
Oct 06, 2006 13.20 13.50 12.10 12.60 25,740 -1.00(-7.35%)
Oct 05, 2006 14.20 14.70 13.20 13.60 14,290 -0.70(-4.90%)
Oct 04, 2006 14.10 14.90 14.10 14.30 7,270 -0.50(-3.38%)
Oct 03, 2006 15.80 15.80 14.60 14.80 14,730 -1.30(-8.07%)
Oct 02, 2006 16.50 16.50 15.60 16.10 9,080 -0.40(-2.42%)
Sep 29, 2006 16.40 16.90 15.70 16.50 14,750 -0.40(-2.37%)
Sep 28, 2006 16.10 17.00 15.60 16.90 28,170 +0.80(+4.97%)
Sep 27, 2006 16.00 16.20 15.30 16.10 33,390 +0.30(+1.90%)
Sep 26, 2006 14.50 16.40 14.50 15.80 22,770 +1.10(+7.48%)
Sep 25, 2006 15.30 15.50 14.50 14.70 42,340 -0.70(-4.55%)
Sep 22, 2006 15.60 16.00 15.20 15.40 22,400 -0.30(-1.91%)
Sep 21, 2006 15.80 16.00 15.30 15.70 30,760 -0.10(-0.63%)
Sep 20, 2006 15.60 16.50 15.60 15.80 15,770 +0.10(+0.64%)
Sep 19, 2006 16.00 16.00 15.10 15.70 8,500 -0.30(-1.88%)
Sep 18, 2006 16.50 16.90 16.00 16.00 12,090 -0.30(-1.84%)
Sep 15, 2006 16.20 17.30 16.20 16.30 18,290 +0.00(+0.00%)
Sep 14, 2006 17.90 18.20 16.00 16.30 31,980 -1.70(-9.44%)
Sep 13, 2006 19.20 19.30 16.50 18.00 17,730 -1.30(-6.74%)
Sep 12, 2006 19.30 19.50 19.10 19.30 14,350 -0.20(-1.03%)
Sep 11, 2006 21.10 22.50 19.30 19.50 27,140 -3.10(-13.72%)
Sep 08, 2006 22.50 23.50 22.30 22.60 3,020 -0.40(-1.74%)
Sep 07, 2006 23.20 23.50 21.50 23.00 13,820 -0.80(-3.36%)
Sep 06, 2006 26.70 27.50 23.00 23.80 12,260 -3.80(-13.77%)
Sep 05, 2006 27.50 28.00 25.60 27.60 10,150 +0.10(+0.36%)
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.