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 |
| Jun 05, 2023 | $5.68 | $5.87 | $5.43 | $5.45 | 485 907 |
| Jun 02, 2023 | $5.44 | $5.60 | $5.39 | $5.53 | 680 857 |
| Jun 01, 2023 | $5.15 | $5.39 | $5.12 | $5.28 | 448 099 |
| May 31, 2023 | $5.22 | $5.22 | $5.07 | $5.12 | 1 157 509 |
| May 30, 2023 | $5.30 | $5.31 | $5.08 | $5.26 | 607 713 |
| May 26, 2023 | $5.26 | $5.35 | $5.17 | $5.27 | 436 981 |
| May 25, 2023 | $5.65 | $5.61 | $5.20 | $5.30 | 405 535 |
| May 24, 2023 | $5.81 | $5.83 | $5.66 | $5.71 | 282 998 |
| May 23, 2023 | $5.75 | $5.87 | $5.70 | $5.77 | 310 820 |
| May 22, 2023 | $5.66 | $5.89 | $5.59 | $5.70 | 346 654 |
| May 19, 2023 | $5.95 | $5.99 | $5.67 | $5.68 | 306 655 |
| May 18, 2023 | $5.74 | $5.94 | $5.71 | $5.92 | 358 463 |
| May 17, 2023 | $5.56 | $5.85 | $5.39 | $5.80 | 428 807 |
| May 16, 2023 | $5.65 | $5.74 | $5.48 | $5.50 | 366 025 |
| May 15, 2023 | $5.64 | $5.70 | $5.49 | $5.65 | 362 489 |
| May 12, 2023 | $5.55 | $5.65 | $5.44 | $5.61 | 615 142 |
| May 11, 2023 | $5.79 | $5.79 | $5.46 | $5.57 | 666 202 |
| May 10, 2023 | $6.24 | $6.20 | $5.75 | $5.80 | 793 291 |
| May 09, 2023 | $6.33 | $6.31 | $6.03 | $6.24 | 543 497 |
| May 08, 2023 | $6.35 | $6.55 | $6.26 | $6.27 | 575 583 |
| May 05, 2023 | $6.13 | $6.56 | $6.14 | $6.23 | 719 854 |
| May 04, 2023 | $0.605 | $0.645 | $0.600 | $0.604 | 4 739 958 |
| May 03, 2023 | $0.745 | $0.745 | $0.640 | $0.660 | 6 707 444 |
| May 02, 2023 | $0.780 | $0.780 | $0.740 | $0.763 | 1 797 131 |
| May 01, 2023 | $0.790 | $0.80 | $0.773 | $0.800 | 1 590 011 |
