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 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 |
| Apr 28, 2023 | $0.760 | $0.81 | $0.751 | $0.80 | 1 409 219 |
| Apr 27, 2023 | $0.777 | $0.790 | $0.750 | $0.761 | 2 071 595 |
| Apr 26, 2023 | $0.82 | $0.83 | $0.730 | $0.780 | 3 653 068 |
| Apr 25, 2023 | $0.88 | $0.88 | $0.82 | $0.82 | 1 951 114 |
| Apr 24, 2023 | $0.85 | $0.88 | $0.85 | $0.88 | 976 331 |
| Apr 21, 2023 | $0.87 | $0.88 | $0.85 | $0.86 | 730 429 |
| Apr 20, 2023 | $0.88 | $0.88 | $0.85 | $0.86 | 1 404 195 |
| Apr 19, 2023 | $0.91 | $0.91 | $0.87 | $0.89 | 1 489 281 |
| Apr 18, 2023 | $0.92 | $0.94 | $0.90 | $0.91 | 1 687 589 |
| Apr 17, 2023 | $0.92 | $0.93 | $0.90 | $0.92 | 899 904 |
| Apr 14, 2023 | $0.93 | $0.94 | $0.91 | $0.92 | 1 888 750 |
| Apr 13, 2023 | $0.92 | $0.95 | $0.92 | $0.94 | 1 036 998 |
| Apr 12, 2023 | $0.91 | $0.95 | $0.91 | $0.92 | 2 065 439 |
| Apr 11, 2023 | $0.90 | $0.92 | $0.89 | $0.89 | 1 674 049 |
| Apr 10, 2023 | $0.89 | $0.92 | $0.89 | $0.90 | 1 125 048 |
| Apr 06, 2023 | $0.91 | $0.92 | $0.89 | $0.90 | 1 145 349 |
