NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$8.37
+0.0200 (+0.240%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.88 | $8.46 | Friday, 26th Apr 2024 GTE stock ended at $8.37. This is 0.240% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.62% from a day low at $8.21 to a day high of $8.43. |
| 90 days | $4.85 | $8.46 | |
| 52 weeks | $0.600 | $8.46 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.25 | $8.43 | $8.21 | $8.37 | 210 816 |
| Apr 25, 2024 | $8.19 | $8.35 | $8.08 | $8.35 | 187 973 |
| Apr 24, 2024 | $8.15 | $8.33 | $8.03 | $8.26 | 297 186 |
| Apr 23, 2024 | $8.03 | $8.24 | $7.96 | $8.15 | 234 958 |
| Apr 22, 2024 | $8.14 | $8.19 | $8.00 | $8.02 | 252 445 |
| Apr 19, 2024 | $7.90 | $8.38 | $7.82 | $8.16 | 515 701 |
| Apr 18, 2024 | $8.05 | $8.25 | $7.97 | $7.99 | 285 184 |
| Apr 17, 2024 | $7.97 | $8.09 | $7.84 | $8.05 | 401 762 |
| Apr 16, 2024 | $8.03 | $8.05 | $7.71 | $8.00 | 416 840 |
| Apr 15, 2024 | $8.06 | $8.15 | $7.95 | $8.08 | 265 842 |
| Apr 12, 2024 | $8.25 | $8.46 | $8.05 | $8.09 | 391 083 |
| Apr 11, 2024 | $8.25 | $8.25 | $7.92 | $8.19 | 220 477 |
| Apr 10, 2024 | $8.11 | $8.24 | $8.02 | $8.19 | 281 132 |
| Apr 09, 2024 | $8.43 | $8.46 | $7.99 | $8.18 | 322 845 |
| Apr 08, 2024 | $8.21 | $8.45 | $8.17 | $8.43 | 336 200 |
| Apr 05, 2024 | $8.14 | $8.30 | $8.06 | $8.14 | 353 149 |
| Apr 04, 2024 | $8.19 | $8.31 | $8.02 | $8.03 | 632 763 |
| Apr 03, 2024 | $7.95 | $8.25 | $7.80 | $8.25 | 944 240 |
| Apr 02, 2024 | $7.37 | $7.89 | $7.27 | $7.87 | 795 298 |
| Apr 01, 2024 | $7.14 | $7.23 | $7.02 | $7.20 | 156 179 |
| Mar 28, 2024 | $7.02 | $7.20 | $7.02 | $7.14 | 277 192 |
| Mar 27, 2024 | $6.88 | $7.03 | $6.88 | $7.01 | 202 589 |
| Mar 26, 2024 | $6.90 | $7.09 | $6.89 | $6.94 | 412 729 |
| Mar 25, 2024 | $6.63 | $6.92 | $6.62 | $6.88 | 373 379 |
| Mar 22, 2024 | $6.66 | $6.69 | $6.58 | $6.63 | 232 429 |
