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 |
| Feb 14, 2024 | $5.10 | $5.16 | $5.01 | $5.02 | 280 528 |
| Feb 13, 2024 | $5.20 | $5.20 | $5.01 | $5.04 | 469 413 |
| Feb 12, 2024 | $5.19 | $5.38 | $5.19 | $5.29 | 321 719 |
| Feb 09, 2024 | $5.19 | $5.26 | $5.08 | $5.19 | 372 502 |
| Feb 08, 2024 | $4.99 | $5.25 | $4.97 | $5.20 | 357 537 |
| Feb 07, 2024 | $4.99 | $5.06 | $4.95 | $4.98 | 304 257 |
| Feb 06, 2024 | $4.86 | $5.05 | $4.85 | $4.94 | 457 710 |
| Feb 05, 2024 | $5.03 | $5.04 | $4.86 | $4.86 | 421 772 |
| Feb 02, 2024 | $5.40 | $5.43 | $5.09 | $5.09 | 545 938 |
| Feb 01, 2024 | $5.66 | $5.78 | $5.44 | $5.44 | 366 077 |
| Jan 31, 2024 | $5.55 | $5.86 | $5.43 | $5.58 | 864 843 |
| Jan 30, 2024 | $5.34 | $5.60 | $5.34 | $5.54 | 397 108 |
| Jan 29, 2024 | $5.39 | $5.44 | $5.26 | $5.43 | 390 653 |
| Jan 26, 2024 | $5.21 | $5.40 | $5.18 | $5.40 | 503 343 |
| Jan 25, 2024 | $5.26 | $5.26 | $5.06 | $5.21 | 449 125 |
| Jan 24, 2024 | $4.99 | $5.29 | $4.98 | $5.17 | 890 663 |
| Jan 23, 2024 | $4.89 | $5.05 | $4.89 | $4.94 | 266 283 |
| Jan 22, 2024 | $4.81 | $4.98 | $4.76 | $4.97 | 389 117 |
| Jan 19, 2024 | $4.84 | $4.86 | $4.72 | $4.86 | 300 571 |
| Jan 18, 2024 | $4.88 | $4.88 | $4.76 | $4.83 | 344 021 |
| Jan 17, 2024 | $4.90 | $4.97 | $4.78 | $4.88 | 440 387 |
| Jan 16, 2024 | $5.10 | $5.15 | $5.01 | $5.04 | 325 057 |
| Jan 12, 2024 | $5.25 | $5.26 | $5.10 | $5.12 | 326 102 |
| Jan 11, 2024 | $5.23 | $5.23 | $5.11 | $5.13 | 300 496 |
| Jan 10, 2024 | $5.31 | $5.34 | $5.16 | $5.18 | 269 175 |
