Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gran Tierra Energy Inc (NY: GTE ) 6.250 -0.060 (-0.95%) Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%) Oct 18, 2024 6.280 6.327 6.120 6.250 260,017 -0.06(-0.95%) Oct 17, 2024 6.240 6.330 6.200 6.310 222,262 +0.05(+0.80%) Oct 16, 2024 6.390 6.390 6.230 6.260 241,272 -0.07(-1.11%) Oct 15, 2024 6.500 6.500 6.220 6.330 332,752 -0.26(-3.95%) Oct 14, 2024 6.510 6.590 6.400 6.590 232,050 -0.02(-0.30%) Oct 11, 2024 6.510 6.624 6.450 6.610 170,919 +0.04(+0.61%) Oct 10, 2024 6.380 6.600 6.350 6.570 228,360 +0.23(+3.63%) Oct 09, 2024 6.300 6.450 6.290 6.340 193,031 -0.06(-0.94%) Oct 08, 2024 6.540 6.610 6.203 6.400 415,410 -0.27(-4.05%) Oct 07, 2024 6.810 6.880 6.530 6.670 306,492 -0.05(-0.74%) Oct 04, 2024 6.940 6.940 6.650 6.720 232,714 -0.02(-0.30%) Oct 03, 2024 6.510 6.805 6.330 6.740 415,559 +0.26(+4.01%) Oct 02, 2024 6.670 6.740 6.320 6.480 369,454 -0.06(-0.92%) Oct 01, 2024 6.250 6.570 6.150 6.540 465,534 +0.27(+4.31%) Sep 30, 2024 6.180 6.370 6.065 6.270 244,121 +0.11(+1.79%) Sep 27, 2024 6.340 6.440 6.120 6.160 257,344 -0.16(-2.53%) Sep 26, 2024 6.050 6.440 6.050 6.320 961,317 +0.24(+3.95%) Sep 25, 2024 6.380 6.380 6.060 6.080 195,322 -0.27(-4.25%) Sep 24, 2024 6.220 6.400 6.175 6.350 267,516 +0.20(+3.25%) Sep 23, 2024 6.280 6.375 6.150 6.150 211,604 -0.22(-3.45%) Sep 20, 2024 6.310 6.430 6.180 6.370 386,710 +0.30(+4.94%) Sep 19, 2024 6.040 6.430 6.030 6.070 166,082 +0.17(+2.88%) Sep 18, 2024 6.230 6.230 5.890 5.900 249,543 -0.40(-6.35%) Sep 17, 2024 6.180 6.320 6.130 6.300 273,635 +0.12(+1.94%) Sep 16, 2024 6.140 6.190 5.840 6.180 294,519 +0.08(+1.31%) Sep 13, 2024 5.910 6.150 5.900 6.100 335,338 +0.23(+3.92%) Sep 12, 2024 5.910 6.010 5.780 5.870 669,159 -0.01(-0.17%) Sep 11, 2024 5.970 6.075 5.830 5.880 266,368 -0.15(-2.49%) Sep 10, 2024 6.260 6.260 5.960 6.030 410,408 -0.27(-4.29%) Sep 09, 2024 6.630 6.640 6.260 6.300 364,571 -0.31(-4.69%) Sep 06, 2024 6.640 6.695 6.360 6.610 356,241 -0.01(-0.15%) Sep 05, 2024 6.780 6.780 6.560 6.620 354,228 -0.07(-1.05%) Sep 04, 2024 6.670 6.823 6.530 6.690 229,437 +0.03(+0.45%) Sep 03, 2024 7.240 7.260 6.580 6.660 612,106 -0.71(-9.63%) Aug 30, 2024 7.580 7.580 7.270 7.370 328,858 -0.27(-3.53%) Aug 29, 2024 7.900 7.900 7.590 7.640 241,984 -0.20(-2.55%) Aug 28, 2024 7.830 7.970 7.731 7.840 157,936 +0.00(+0.00%) Aug 27, 2024 7.850 7.900 7.670 7.840 224,949 -0.09(-1.13%) Aug 26, 2024 7.850 8.020 7.790 7.930 212,922 +0.22(+2.85%) Aug 23, 2024 7.690 7.840 7.625 7.710 173,689 +0.07(+0.92%) Aug 22, 2024 7.840 7.860 7.580 7.640 255,941 -0.19(-2.43%) Aug 21, 2024 7.920 7.950 7.735 7.830 254,903 +0.02(+0.26%) Aug 20, 2024 8.450 8.450 7.640 7.810 680,332 -0.72(-8.44%) Aug 19, 2024 8.590 8.780 8.470 8.530 165,384 -0.13(-1.50%) Aug 16, 2024 8.440 8.670 8.420 8.660 163,883 +0.11(+1.29%) Aug 15, 2024 8.360 8.650 8.260 8.550 189,074 +0.32(+3.89%) Aug 14, 2024 8.260 8.260 7.940 8.230 195,052 +0.00(+0.00%) Aug 13, 2024 8.210 8.315 8.080 8.230 143,039 +0.02(+0.24%) Aug 12, 2024 7.980 8.263 7.910 8.210 242,580 +0.33(+4.19%) Aug 09, 2024 7.870 7.930 7.680 7.880 210,301 +0.05(+0.64%) Aug 08, 2024 7.570 7.870 7.525 7.830 264,355 +0.26(+3.43%) Aug 07, 2024 7.650 7.870 7.500 7.570 296,694 +0.03(+0.40%) Aug 06, 2024 7.670 7.860 7.520 7.540 149,800 -0.10(-1.31%) Aug 05, 2024 7.330 7.650 6.110 7.640 441,133 -0.09(-1.16%) Aug 02, 2024 8.520 8.520 7.710 7.730 516,575 -0.85(-9.91%) 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.