$7.10
-0.110 (-1.53%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.01 | $8.53 | Tuesday, 23rd Jun 2026 GTE stock ended at $7.10. This is 1.53% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.85% from a day low at $7.01 to a day high of $7.21. |
| 90 days | $7.01 | $9.73 | |
| 52 weeks | $3.09 | $9.73 |
Historical Gran Tierra Energy Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $7.21 | $7.21 | $7.01 | $7.10 | 268 423 |
| Jun 22, 2026 | $7.50 | $7.52 | $7.15 | $7.21 | 410 992 |
| Jun 18, 2026 | $7.54 | $7.54 | $7.09 | $7.37 | 568 328 |
| Jun 17, 2026 | $7.50 | $7.75 | $7.45 | $7.62 | 219 225 |
| Jun 16, 2026 | $7.49 | $7.82 | $7.41 | $7.55 | 258 648 |
| Jun 15, 2026 | $7.76 | $7.86 | $7.58 | $7.74 | 325 355 |
| Jun 12, 2026 | $7.77 | $8.18 | $7.66 | $8.14 | 348 159 |
| Jun 11, 2026 | $8.10 | $8.30 | $7.81 | $7.99 | 316 441 |
| Jun 10, 2026 | $7.73 | $8.09 | $7.65 | $7.98 | 202 621 |
| Jun 09, 2026 | $7.51 | $7.53 | $7.17 | $7.41 | 298 959 |
| Jun 08, 2026 | $7.74 | $7.79 | $7.56 | $7.61 | 158 533 |
| Jun 05, 2026 | $8.08 | $8.19 | $7.55 | $7.62 | 323 462 |
| Jun 04, 2026 | $8.02 | $8.29 | $7.92 | $8.23 | 229 024 |
| Jun 03, 2026 | $8.37 | $8.39 | $8.13 | $8.16 | 257 700 |
| Jun 02, 2026 | $8.40 | $8.53 | $8.30 | $8.30 | 210 600 |
| Jun 01, 2026 | $8.04 | $8.50 | $8.00 | $8.39 | 383 433 |
| May 29, 2026 | $7.91 | $7.91 | $7.65 | $7.77 | 310 552 |
| May 28, 2026 | $8.05 | $8.17 | $7.94 | $8.04 | 359 250 |
| May 27, 2026 | $8.04 | $8.15 | $7.85 | $7.89 | 289 232 |
| May 26, 2026 | $8.16 | $8.27 | $8.10 | $8.17 | 415 550 |
| May 22, 2026 | $8.34 | $8.58 | $8.23 | $8.50 | 249 555 |
| May 21, 2026 | $8.88 | $8.90 | $8.32 | $8.47 | 547 448 |
| May 20, 2026 | $9.03 | $9.18 | $8.73 | $8.75 | 273 072 |
| May 19, 2026 | $9.29 | $9.60 | $9.08 | $9.17 | 290 755 |
| May 18, 2026 | $9.12 | $9.63 | $8.96 | $9.45 | 318 006 |
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.
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.
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.
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.
Sign In
Buy GTE