Range Low Price High Price Comment
30 days $5.66 $7.74 Friday, 31st Jul 2026 GTE stock ended at $7.49. This is 11.96% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 11.68% from a day low at $6.72 to a day high of $7.51.
90 days $5.66 $9.70
52 weeks $3.09 $9.73

Historical Gran Tierra Energy Inc prices

Date Open High Low Close Volume
Jul 31, 2026 $6.82 $7.51 $6.72 $7.49 610 118
Jul 30, 2026 $6.60 $6.72 $6.45 $6.69 185 666
Jul 29, 2026 $6.92 $6.92 $6.51 $6.68 407 093
Jul 28, 2026 $6.86 $6.89 $6.34 $6.39 226 314
Jul 27, 2026 $7.05 $7.05 $6.71 $6.73 280 815
Jul 24, 2026 $7.70 $7.72 $7.33 $7.34 196 735
Jul 23, 2026 $7.53 $7.74 $7.40 $7.70 428 899
Jul 22, 2026 $7.27 $7.37 $7.14 $7.27 275 071
Jul 21, 2026 $6.76 $7.02 $6.76 $6.91 222 589
Jul 20, 2026 $6.50 $6.76 $6.48 $6.65 159 142
Jul 17, 2026 $6.46 $6.69 $6.32 $6.59 245 566
Jul 16, 2026 $6.62 $6.62 $6.30 $6.32 165 856
Jul 15, 2026 $6.64 $6.64 $6.35 $6.53 245 653
Jul 14, 2026 $6.79 $6.92 $6.54 $6.57 288 734
Jul 13, 2026 $6.44 $6.77 $6.36 $6.68 557 628
Jul 10, 2026 $6.27 $6.34 $6.14 $6.25 133 366
Jul 09, 2026 $6.44 $6.53 $6.21 $6.28 208 735
Jul 08, 2026 $6.50 $6.68 $6.40 $6.59 381 177
Jul 07, 2026 $6.11 $6.37 $5.96 $6.24 295 411
Jul 06, 2026 $5.96 $6.16 $5.92 $5.97 260 461
Jul 02, 2026 $6.05 $6.11 $5.66 $5.91 281 402
Jul 01, 2026 $6.20 $6.35 $5.92 $5.96 203 418
Jun 30, 2026 $6.35 $6.35 $6.21 $6.25 180 854
Jun 29, 2026 $6.38 $6.39 $6.18 $6.21 265 945
Jun 26, 2026 $6.00 $6.27 $6.00 $6.25 23 001

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GTE stock historical prices to predict future price movements?
Trend Analysis: Examine the GTE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GTE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GRAN TIERRA ENERGY INC
Gran Tierra Energy
Gran Tierra Energy Inc., together with its subsidiaries, engages in the exploration and production of oil and gas properties in Colombia and Ecuador. As of December 31, 2021, it had total proved undeveloped reserves of 24.8 million barrels of oil equivalent in Colombia. The company was incorporated in 2003 and is headquartered in Calgary, Canada....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE