Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (NY: GTE )

9.250 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 5.660 5.785 5.600 5.640 302,748 +0.00(+0.00%)
Dec 29, 2023 5.700 5.700 5.590 5.640 355,334 -0.02(-0.35%)
Dec 28, 2023 5.710 5.770 5.660 5.660 298,121 -0.12(-2.08%)
Dec 27, 2023 5.880 5.880 5.700 5.780 388,862 -0.08(-1.37%)
Dec 26, 2023 5.820 5.890 5.815 5.860 337,792 +0.09(+1.56%)
Dec 22, 2023 5.850 5.900 5.720 5.770 325,515 -0.07(-1.20%)
Dec 21, 2023 5.800 5.910 5.790 5.840 325,096 +0.09(+1.57%)
Dec 20, 2023 5.920 5.980 5.730 5.750 644,384 -0.16(-2.71%)
Dec 19, 2023 5.810 5.910 5.760 5.910 395,712 +0.13(+2.25%)
Dec 18, 2023 5.860 5.960 5.780 5.780 283,452 +0.02(+0.35%)
Dec 15, 2023 5.900 5.900 5.700 5.760 358,594 -0.12(-2.04%)
Dec 14, 2023 5.800 5.975 5.765 5.880 366,433 +0.17(+2.98%)
Dec 13, 2023 5.510 5.710 5.410 5.710 434,646 +0.19(+3.44%)
Dec 12, 2023 5.670 5.670 5.465 5.520 351,303 -0.23(-4.00%)
Dec 11, 2023 5.840 5.855 5.710 5.750 273,401 -0.14(-2.38%)
Dec 08, 2023 5.840 5.910 5.800 5.890 176,654 +0.09(+1.55%)
Dec 07, 2023 5.900 5.910 5.735 5.800 280,531 -0.08(-1.36%)
Dec 06, 2023 6.030 6.100 5.830 5.880 420,678 -0.20(-3.29%)
Dec 05, 2023 6.180 6.220 6.040 6.080 338,438 -0.10(-1.62%)
Dec 04, 2023 6.370 6.370 6.180 6.180 318,330 -0.25(-3.89%)
Dec 01, 2023 6.320 6.550 6.250 6.430 329,202 +0.09(+1.42%)
Nov 30, 2023 6.400 6.590 6.220 6.340 324,345 +0.02(+0.32%)
Nov 29, 2023 6.430 6.518 6.320 6.320 253,684 -0.07(-1.10%)
Nov 28, 2023 6.290 6.410 6.200 6.390 261,693 +0.09(+1.43%)
Nov 27, 2023 6.310 6.370 6.215 6.300 188,897 -0.10(-1.56%)
Nov 24, 2023 6.180 6.400 6.180 6.400 193,842 +0.20(+3.23%)
Nov 22, 2023 6.110 6.240 6.050 6.200 358,094 -0.07(-1.12%)
Nov 21, 2023 6.260 6.360 6.215 6.270 233,581 -0.07(-1.10%)
Nov 20, 2023 6.500 6.560 6.300 6.340 323,642 -0.06(-0.94%)
Nov 17, 2023 6.180 6.495 6.170 6.400 502,355 +0.36(+5.96%)
Nov 16, 2023 6.150 6.165 5.950 6.040 580,022 -0.18(-2.89%)
Nov 15, 2023 6.370 6.448 6.165 6.220 414,238 -0.23(-3.57%)
Nov 14, 2023 6.250 6.460 6.250 6.450 235,826 +0.31(+5.05%)
Nov 13, 2023 6.200 6.300 6.120 6.140 278,464 -0.07(-1.13%)
Nov 10, 2023 6.190 6.280 6.040 6.210 243,681 +0.12(+1.97%)
Nov 09, 2023 6.230 6.440 6.040 6.090 580,402 +0.01(+0.16%)
Nov 08, 2023 6.210 6.310 6.050 6.080 420,643 -0.23(-3.65%)
Nov 07, 2023 6.700 6.700 6.270 6.310 547,646 -0.52(-7.61%)
Nov 06, 2023 6.960 7.020 6.790 6.830 268,020 -0.11(-1.59%)
Nov 03, 2023 7.080 7.170 6.810 6.940 571,705 -0.12(-1.70%)
Nov 02, 2023 6.630 7.090 6.620 7.060 1,126,997 +0.55(+8.45%)
Nov 01, 2023 6.470 6.800 6.360 6.510 747,618 +0.39(+6.37%)
Oct 31, 2023 6.090 6.290 5.970 6.120 269,503 +0.05(+0.82%)
Oct 30, 2023 6.200 6.330 5.970 6.070 280,945 -0.11(-1.78%)
Oct 27, 2023 6.120 6.210 5.970 6.180 325,448 +0.14(+2.32%)
Oct 26, 2023 6.200 6.200 5.970 6.040 454,343 -0.24(-3.82%)
Oct 25, 2023 6.060 6.320 6.040 6.280 300,808 +0.14(+2.28%)
Oct 24, 2023 6.150 6.190 5.980 6.140 344,903 -0.01(-0.16%)
Oct 23, 2023 6.390 6.510 6.140 6.150 366,328 -0.40(-6.11%)
Oct 20, 2023 6.630 6.700 6.490 6.550 375,295 -0.14(-2.09%)
Oct 19, 2023 6.810 6.810 6.619 6.690 265,591 -0.09(-1.33%)
Oct 18, 2023 6.940 6.940 6.700 6.780 349,400 -0.10(-1.45%)
Oct 17, 2023 6.640 6.960 6.610 6.880 269,768 +0.17(+2.53%)
Oct 16, 2023 6.820 6.820 6.575 6.710 266,935 -0.06(-0.89%)
Oct 13, 2023 6.730 6.955 6.680 6.770 505,079 +0.22(+3.36%)
Oct 12, 2023 6.800 6.800 6.450 6.550 197,336 -0.16(-2.38%)
Oct 11, 2023 6.760 6.790 6.560 6.710 191,179 -0.10(-1.47%)
Oct 10, 2023 6.550 6.840 6.550 6.810 426,046 +0.33(+5.09%)
Oct 09, 2023 6.330 6.710 6.300 6.480 548,199 +0.39(+6.40%)
Oct 06, 2023 6.020 6.161 5.890 6.090 231,736 +0.12(+2.01%)
Oct 05, 2023 5.910 6.120 5.890 5.970 358,840 -0.07(-1.16%)
Oct 04, 2023 6.430 6.435 5.910 6.040 599,281 -0.51(-7.79%)
Oct 03, 2023 6.350 6.550 6.300 6.550 268,313 +0.09(+1.39%)
Oct 02, 2023 6.890 6.900 6.310 6.460 451,030 -0.48(-6.92%)
Sep 29, 2023 7.120 7.210 6.875 6.940 369,803 -0.11(-1.56%)
Sep 28, 2023 7.010 7.140 6.938 7.050 401,895 +0.01(+0.14%)
Sep 27, 2023 6.600 7.040 6.580 7.040 526,083 +0.61(+9.49%)
Sep 26, 2023 6.500 6.620 6.380 6.430 272,968 -0.16(-2.43%)
Sep 25, 2023 6.430 6.610 6.540 6.590 210,381 +0.10(+1.54%)
Sep 22, 2023 6.570 6.690 6.480 6.490 244,558 +0.03(+0.46%)
Sep 21, 2023 6.700 6.740 6.420 6.460 275,506 -0.25(-3.73%)
Sep 20, 2023 6.640 6.880 6.640 6.710 277,015 +0.01(+0.15%)
Sep 19, 2023 6.860 7.030 6.660 6.700 475,287 -0.01(-0.15%)
Sep 18, 2023 6.580 6.810 6.500 6.710 299,588 +0.14(+2.13%)
Sep 15, 2023 6.690 6.730 6.550 6.570 216,463 -0.12(-1.79%)
Sep 14, 2023 6.440 6.710 6.435 6.690 287,076 +0.37(+5.85%)
Sep 13, 2023 6.460 6.500 6.240 6.320 222,673 -0.11(-1.71%)
Sep 12, 2023 6.280 6.490 6.280 6.430 284,277 +0.21(+3.38%)
Sep 11, 2023 6.340 6.440 6.190 6.220 224,522 -0.11(-1.74%)
Sep 08, 2023 6.400 6.400 6.280 6.330 266,697 +0.00(+0.00%)
Sep 07, 2023 6.560 6.640 6.330 6.330 171,136 -0.26(-3.95%)
Sep 06, 2023 6.600 6.700 6.510 6.590 180,733 +0.01(+0.15%)
Sep 05, 2023 6.500 6.810 6.500 6.580 357,588 +0.04(+0.61%)
Sep 01, 2023 6.560 6.700 6.490 6.540 427,005 +0.12(+1.87%)
Aug 31, 2023 6.440 6.610 6.385 6.420 227,799 +0.06(+0.94%)
Aug 30, 2023 6.220 6.490 6.210 6.360 252,319 +0.16(+2.58%)
Aug 29, 2023 6.130 6.220 6.060 6.200 180,627 +0.02(+0.32%)
Aug 28, 2023 6.110 6.315 6.110 6.180 176,840 +0.10(+1.64%)
Aug 25, 2023 6.170 6.260 6.060 6.080 140,997 -0.03(-0.49%)
Aug 24, 2023 6.220 6.240 6.090 6.110 166,181 -0.17(-2.71%)
Aug 23, 2023 6.200 6.330 6.070 6.280 327,113 -0.05(-0.79%)
Aug 22, 2023 6.400 6.400 6.243 6.330 220,037 -0.10(-1.56%)
Aug 21, 2023 6.590 6.660 6.320 6.430 223,359 -0.09(-1.38%)
Aug 18, 2023 6.490 6.595 6.420 6.520 328,405 +0.00(+0.00%)
Aug 17, 2023 6.290 6.530 6.290 6.520 426,446 +0.20(+3.16%)
Aug 16, 2023 6.450 6.640 6.270 6.320 283,319 -0.18(-2.77%)
Aug 15, 2023 6.620 6.690 6.430 6.500 237,559 -0.19(-2.84%)
Aug 14, 2023 6.720 6.745 6.550 6.690 290,872 -0.16(-2.34%)
Aug 11, 2023 6.780 6.917 6.780 6.850 209,531 +0.03(+0.44%)
Aug 10, 2023 7.010 7.030 6.770 6.820 194,355 -0.10(-1.45%)
Aug 09, 2023 6.930 7.170 6.890 6.920 358,398 +0.03(+0.44%)
Aug 08, 2023 6.570 6.900 6.440 6.890 348,306 +0.16(+2.38%)
Aug 07, 2023 6.770 6.900 6.640 6.730 196,248 -0.09(-1.32%)
Aug 04, 2023 6.690 6.952 6.690 6.820 339,925 +0.16(+2.40%)
Aug 03, 2023 6.550 6.850 6.450 6.660 567,309 +0.07(+1.06%)
Aug 02, 2023 6.700 6.790 6.260 6.590 885,790 -0.39(-5.59%)
Aug 01, 2023 7.120 7.160 6.800 6.980 440,576 -0.11(-1.55%)
Jul 31, 2023 6.980 7.250 6.970 7.090 419,781 +0.20(+2.90%)
Jul 28, 2023 6.710 6.930 6.600 6.890 410,520 +0.20(+2.99%)
Jul 27, 2023 6.800 7.020 6.590 6.690 549,676 -0.01(-0.15%)
Jul 26, 2023 6.630 6.740 6.520 6.700 305,489 +0.02(+0.30%)
Jul 25, 2023 6.830 6.830 6.580 6.680 362,677 -0.14(-2.05%)
Jul 24, 2023 6.490 6.913 6.490 6.820 400,732 +0.35(+5.41%)
Jul 21, 2023 6.350 6.500 6.190 6.470 386,264 +0.14(+2.21%)
Jul 20, 2023 6.500 6.500 6.215 6.330 278,356 -0.10(-1.56%)
Jul 19, 2023 6.340 6.540 6.290 6.430 502,878 +0.13(+2.06%)
Jul 18, 2023 5.940 6.410 5.940 6.300 478,558 +0.34(+5.70%)
Jul 17, 2023 5.660 6.045 5.630 5.960 446,021 +0.23(+4.01%)
Jul 14, 2023 6.070 6.070 5.700 5.730 564,363 -0.38(-6.22%)
Jul 13, 2023 5.660 6.160 5.660 6.110 1,230,417 +0.47(+8.33%)
Jul 12, 2023 5.820 5.820 5.615 5.640 535,025 -0.06(-1.05%)
Jul 11, 2023 5.390 5.770 5.340 5.700 902,170 +0.33(+6.15%)
Jul 10, 2023 5.250 5.380 5.125 5.370 707,911 +0.14(+2.68%)
Jul 07, 2023 4.880 5.320 4.880 5.230 774,465 +0.34(+6.95%)
Jul 06, 2023 5.010 5.070 4.700 4.890 629,661 -0.20(-3.93%)
Jul 05, 2023 5.090 5.160 5.010 5.090 338,791 +0.06(+1.19%)
Jul 03, 2023 4.910 5.095 4.910 5.030 227,100 +0.12(+2.44%)
Jun 30, 2023 4.980 4.980 4.830 4.910 382,932 +0.04(+0.82%)
Jun 29, 2023 4.670 5.010 4.670 4.870 530,549 +0.14(+2.96%)
Jun 28, 2023 4.770 4.770 4.620 4.730 508,514 -0.04(-0.84%)
Jun 27, 2023 4.850 4.850 4.730 4.770 365,648 -0.10(-2.05%)
Jun 26, 2023 4.870 5.019 4.850 4.870 242,361 +0.04(+0.83%)
Jun 23, 2023 4.840 4.910 4.720 4.830 376,973 -0.11(-2.23%)
Jun 22, 2023 5.110 5.130 4.870 4.940 544,597 -0.28(-5.36%)
Jun 21, 2023 5.200 5.340 5.167 5.220 325,196 -0.01(-0.19%)
Jun 20, 2023 5.400 5.400 5.190 5.230 399,172 -0.25(-4.56%)
Jun 16, 2023 5.400 5.490 5.294 5.480 604,909 +0.07(+1.29%)
Jun 15, 2023 5.360 5.530 5.360 5.410 379,823 -0.86(-13.72%)
May 08, 2023 6.350 6.550 6.260 6.270 603,118 +0.04(+0.64%)
May 05, 2023 6.130 6.560 6.130 6.230 723,200 +0.19(+3.08%)
May 04, 2023 6.045 6.453 6.000 6.044 475,808 -0.56(-8.42%)
May 03, 2023 7.450 7.450 6.400 6.600 715,289 -1.03(-13.50%)
May 02, 2023 7.800 7.802 7.400 7.630 210,192 -0.37(-4.57%)
May 01, 2023 7.904 8.019 7.730 7.995 161,193 -0.02(-0.24%)
Apr 28, 2023 7.600 8.050 7.512 8.014 141,095 +0.40(+5.29%)
Apr 27, 2023 7.774 7.997 7.500 7.611 207,388 -0.19(-2.42%)
Apr 26, 2023 8.200 8.250 7.301 7.800 367,120 -0.39(-4.73%)
Apr 25, 2023 8.788 8.795 8.100 8.187 205,237 -0.64(-7.23%)
Apr 24, 2023 8.500 8.848 8.450 8.825 99,366 +0.22(+2.62%)
Apr 21, 2023 8.700 8.795 8.470 8.600 73,918 +0.03(+0.36%)
Apr 20, 2023 8.800 8.838 8.505 8.569 140,502 -0.33(-3.72%)
Apr 19, 2023 9.100 9.105 8.732 8.900 150,203 -0.23(-2.52%)
Apr 18, 2023 9.200 9.388 9.030 9.130 168,782 -0.07(-0.81%)
Apr 17, 2023 9.226 9.299 9.027 9.205 90,014 +0.02(+0.26%)
Apr 14, 2023 9.331 9.393 9.101 9.181 189,005 -0.18(-1.94%)
Apr 13, 2023 9.213 9.490 9.200 9.363 103,779 +0.12(+1.25%)
Apr 12, 2023 9.088 9.490 9.088 9.247 206,905 +0.35(+3.90%)
Apr 11, 2023 8.973 9.200 8.900 8.900 167,507 -0.10(-1.11%)
Apr 10, 2023 8.900 9.197 8.850 9.000 113,251 +0.00(+0.00%)
Apr 06, 2023 9.100 9.209 8.880 9.000 115,146 -0.15(-1.64%)
Apr 05, 2023 9.354 9.437 9.021 9.150 133,755 -0.25(-2.66%)
Apr 04, 2023 9.600 9.699 9.080 9.400 217,730 -0.25(-2.59%)
Apr 03, 2023 9.399 9.700 9.269 9.650 431,583 +0.86(+9.77%)
Mar 31, 2023 8.623 8.973 8.601 8.791 353,246 +0.04(+0.47%)
Mar 30, 2023 8.091 8.895 7.980 8.750 431,897 +0.79(+9.95%)
Mar 29, 2023 8.213 8.252 7.915 7.958 192,158 -0.09(-1.09%)
Mar 28, 2023 7.900 8.195 7.801 8.046 201,548 +0.16(+2.05%)
Mar 27, 2023 7.600 7.961 7.451 7.884 231,086 +0.38(+5.01%)
Mar 24, 2023 7.300 7.573 7.210 7.508 223,396 +0.06(+0.85%)
Mar 23, 2023 7.756 7.898 7.375 7.445 183,769 -0.20(-2.60%)
Mar 22, 2023 7.691 7.895 7.620 7.644 126,537 -0.12(-1.56%)
Mar 21, 2023 7.414 7.882 7.400 7.765 248,223 +0.42(+5.65%)
Mar 20, 2023 7.400 7.489 7.206 7.350 209,078 -0.02(-0.26%)
Mar 17, 2023 7.500 7.598 7.268 7.369 458,722 -0.19(-2.53%)
Mar 16, 2023 7.400 7.687 7.030 7.560 320,514 +0.32(+4.42%)
Mar 15, 2023 7.600 7.630 7.001 7.240 504,933 -0.54(-6.93%)
Mar 14, 2023 7.854 8.180 7.600 7.779 319,032 -0.04(-0.58%)
Mar 13, 2023 8.037 8.199 7.714 7.824 323,547 -0.43(-5.26%)
Mar 10, 2023 8.260 8.449 8.126 8.258 359,419 +0.00(+0.01%)
Mar 09, 2023 8.648 8.850 8.230 8.257 278,140 -0.24(-2.86%)
Mar 08, 2023 8.800 8.972 8.405 8.500 396,888 -0.34(-3.88%)
Mar 07, 2023 8.748 8.973 8.606 8.843 477,872 +0.10(+1.16%)
Mar 06, 2023 8.800 8.895 8.410 8.742 471,599 +0.04(+0.48%)
Mar 03, 2023 8.300 8.977 8.256 8.700 662,670 +0.30(+3.57%)
Mar 02, 2023 8.385 8.496 8.275 8.400 188,952 +0.07(+0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.