NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$7.14
+0.130 (+1.85%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.23 | $7.20 | Thursday, 28th Mar 2024 GTE stock ended at $7.14. This is 1.85% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.49% from a day low at $7.02 to a day high of $7.20. |
90 days | $4.72 | $7.20 | |
52 weeks | $0.600 | $7.25 |
Historical Gran Tierra Energy Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $7.02 | $7.20 | $7.02 | $7.14 | 277 192 |
2024-03-27 | $6.88 | $7.03 | $6.88 | $7.01 | 202 589 |
2024-03-26 | $6.90 | $7.09 | $6.89 | $6.94 | 412 729 |
2024-03-25 | $6.63 | $6.92 | $6.62 | $6.88 | 373 379 |
2024-03-22 | $6.66 | $6.69 | $6.58 | $6.63 | 232 429 |
2024-03-21 | $6.57 | $6.74 | $6.51 | $6.65 | 414 756 |
2024-03-20 | $6.43 | $6.59 | $6.41 | $6.56 | 421 808 |
2024-03-19 | $6.43 | $6.54 | $6.42 | $6.53 | 478 991 |
2024-03-18 | $6.26 | $6.52 | $6.22 | $6.41 | 609 474 |
2024-03-15 | $6.16 | $6.27 | $6.06 | $6.25 | 595 864 |
2024-03-14 | $6.13 | $6.19 | $6.02 | $6.14 | 311 560 |
2024-03-13 | $5.90 | $6.16 | $5.90 | $6.10 | 771 887 |
2024-03-12 | $5.78 | $5.90 | $5.69 | $5.76 | 349 368 |
2024-03-11 | $5.72 | $5.85 | $5.71 | $5.83 | 326 117 |
2024-03-08 | $5.76 | $5.84 | $5.70 | $5.73 | 227 761 |
2024-03-07 | $5.55 | $5.78 | $5.55 | $5.76 | 463 042 |
2024-03-06 | $5.55 | $5.71 | $5.52 | $5.59 | 444 257 |
2024-03-05 | $5.35 | $5.53 | $5.35 | $5.44 | 278 279 |
2024-03-04 | $5.58 | $5.58 | $5.38 | $5.38 | 253 825 |
2024-03-01 | $5.39 | $5.70 | $5.39 | $5.58 | 451 479 |
2024-02-29 | $5.28 | $5.35 | $5.23 | $5.35 | 469 667 |
2024-02-28 | $5.38 | $5.49 | $5.24 | $5.26 | 233 039 |
2024-02-27 | $5.33 | $5.48 | $5.33 | $5.39 | 238 502 |
2024-02-26 | $5.47 | $5.53 | $5.32 | $5.32 | 184 996 |
2024-02-23 | $5.55 | $5.58 | $5.41 | $5.46 | 391 693 |