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 |
| Mar 21, 2024 | $6.57 | $6.74 | $6.51 | $6.65 | 414 756 |
| Mar 20, 2024 | $6.43 | $6.59 | $6.41 | $6.56 | 421 808 |
| Mar 19, 2024 | $6.43 | $6.54 | $6.42 | $6.53 | 478 991 |
| Mar 18, 2024 | $6.26 | $6.52 | $6.22 | $6.41 | 609 474 |
| Mar 15, 2024 | $6.16 | $6.27 | $6.06 | $6.25 | 595 864 |
| Mar 14, 2024 | $6.13 | $6.19 | $6.02 | $6.14 | 311 560 |
| Mar 13, 2024 | $5.90 | $6.16 | $5.90 | $6.10 | 771 887 |
| Mar 12, 2024 | $5.78 | $5.90 | $5.69 | $5.76 | 349 368 |
| Mar 11, 2024 | $5.72 | $5.85 | $5.71 | $5.83 | 326 117 |
| Mar 08, 2024 | $5.76 | $5.84 | $5.70 | $5.73 | 227 761 |
| Mar 07, 2024 | $5.55 | $5.78 | $5.55 | $5.76 | 463 042 |
| Mar 06, 2024 | $5.55 | $5.71 | $5.52 | $5.59 | 444 257 |
| Mar 05, 2024 | $5.35 | $5.53 | $5.35 | $5.44 | 278 279 |
| Mar 04, 2024 | $5.58 | $5.58 | $5.38 | $5.38 | 253 825 |
| Mar 01, 2024 | $5.39 | $5.70 | $5.39 | $5.58 | 451 479 |
| Feb 29, 2024 | $5.28 | $5.35 | $5.23 | $5.35 | 469 667 |
| Feb 28, 2024 | $5.38 | $5.49 | $5.24 | $5.26 | 233 039 |
| Feb 27, 2024 | $5.33 | $5.48 | $5.33 | $5.39 | 238 502 |
| Feb 26, 2024 | $5.47 | $5.53 | $5.32 | $5.32 | 184 996 |
| Feb 23, 2024 | $5.55 | $5.58 | $5.41 | $5.46 | 391 693 |
| Feb 22, 2024 | $5.53 | $5.72 | $5.40 | $5.65 | 660 031 |
| Feb 21, 2024 | $5.15 | $5.62 | $5.12 | $5.52 | 772 631 |
| Feb 20, 2024 | $5.31 | $5.31 | $5.01 | $5.17 | 838 054 |
| Feb 16, 2024 | $5.35 | $5.35 | $5.23 | $5.27 | 224 343 |
| Feb 15, 2024 | $5.08 | $5.38 | $5.08 | $5.34 | 543 336 |
