NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$9.18
-0.0900 (-0.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.71 | $9.42 | Thursday, 9th May 2024 GTE stock ended at $9.18. This is 0.97% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.85% from a day low at $9.10 to a day high of $9.36. |
| 90 days | $5.01 | $9.42 | |
| 52 weeks | $4.63 | $9.42 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $9.28 | $9.36 | $9.10 | $9.18 | 247 601 |
| May 08, 2024 | $9.11 | $9.33 | $8.99 | $9.27 | 483 390 |
| May 07, 2024 | $8.86 | $9.42 | $8.86 | $9.24 | 828 758 |
| May 06, 2024 | $8.51 | $9.00 | $8.51 | $8.88 | 393 130 |
| May 03, 2024 | $8.78 | $8.86 | $8.54 | $8.64 | 590 874 |
| May 02, 2024 | $8.00 | $8.90 | $7.90 | $8.70 | 679 038 |
| May 01, 2024 | $8.63 | $8.75 | $8.14 | $8.19 | 478 603 |
| Apr 30, 2024 | $8.94 | $8.94 | $8.50 | $8.64 | 438 772 |
| Apr 29, 2024 | $8.39 | $9.04 | $8.39 | $8.99 | 777 127 |
| 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 |
