Range Low Price High Price Comment
30 days $8.50 $10.40 Tuesday, 2nd Jul 2024 GTE stock ended at $9.87. This is 2.71% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 3.45% from a day low at $9.56 to a day high of $9.89.
90 days $7.71 $10.40
52 weeks $4.70 $10.40

Historical Gran Tierra Energy Inc prices

Date Open High Low Close Volume
Jul 02, 2024 $9.72 $9.89 $9.56 $9.87 149 943
Jul 01, 2024 $9.71 $9.81 $9.46 $9.61 336 176
Jun 28, 2024 $10.30 $10.30 $9.58 $9.67 235 706
Jun 27, 2024 $10.23 $10.40 $10.20 $10.30 228 642
Jun 26, 2024 $10.38 $10.38 $10.13 $10.19 143 451
Jun 25, 2024 $10.25 $10.36 $10.05 $10.35 158 719
Jun 24, 2024 $9.67 $10.36 $9.67 $10.23 343 973
Jun 21, 2024 $10.08 $10.08 $9.58 $9.66 207 809
Jun 20, 2024 $9.95 $10.08 $9.91 $9.99 203 549
Jun 18, 2024 $9.54 $9.96 $9.46 $9.95 318 086
Jun 17, 2024 $9.65 $9.74 $9.41 $9.52 286 041
Jun 14, 2024 $9.65 $9.81 $9.57 $9.71 210 010
Jun 13, 2024 $9.78 $9.88 $9.57 $9.74 226 672
Jun 12, 2024 $10.01 $10.07 $9.67 $9.85 305 316
Jun 11, 2024 $9.81 $9.99 $9.56 $9.90 304 006
Jun 10, 2024 $9.30 $9.92 $9.21 $9.89 526 962
Jun 07, 2024 $9.22 $9.42 $9.06 $9.34 256 137
Jun 06, 2024 $8.88 $9.28 $8.80 $9.28 409 549
Jun 05, 2024 $8.79 $8.89 $8.67 $8.88 199 551
Jun 04, 2024 $8.69 $8.95 $8.50 $8.69 227 004
Jun 03, 2024 $9.27 $9.31 $8.88 $8.88 252 738
May 31, 2024 $9.18 $9.33 $9.16 $9.30 140 004
May 30, 2024 $9.18 $9.39 $9.02 $9.16 211 997
May 29, 2024 $9.13 $9.33 $9.04 $9.12 435 790
May 28, 2024 $8.61 $9.31 $8.61 $9.21 634 017

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.... GTE Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT