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 |
| Jan 09, 2024 | $5.54 | $5.55 | $5.28 | $5.28 | 292 282 |
| Jan 08, 2024 | $5.50 | $5.59 | $5.41 | $5.55 | 315 201 |
| Jan 05, 2024 | $5.45 | $5.67 | $5.44 | $5.66 | 364 139 |
| Jan 04, 2024 | $5.61 | $5.61 | $5.40 | $5.42 | 480 511 |
| Jan 03, 2024 | $5.61 | $5.72 | $5.52 | $5.62 | 473 834 |
| Jan 02, 2024 | $5.66 | $5.79 | $5.60 | $5.64 | 300 154 |
| Dec 29, 2023 | $5.70 | $5.70 | $5.59 | $5.64 | 348 021 |
| Dec 28, 2023 | $5.71 | $5.77 | $5.66 | $5.66 | 294 833 |
| Dec 27, 2023 | $5.88 | $5.88 | $5.70 | $5.78 | 384 793 |
| Dec 26, 2023 | $5.82 | $5.89 | $5.82 | $5.86 | 330 968 |
| Dec 22, 2023 | $5.85 | $5.90 | $5.72 | $5.77 | 320 460 |
| Dec 21, 2023 | $5.80 | $5.90 | $5.80 | $5.84 | 324 278 |
| Dec 20, 2023 | $5.92 | $5.97 | $5.73 | $5.75 | 643 482 |
| Dec 19, 2023 | $5.81 | $5.91 | $5.76 | $5.91 | 381 436 |
| Dec 18, 2023 | $5.86 | $5.96 | $5.78 | $5.78 | 278 505 |
| Dec 15, 2023 | $5.90 | $5.90 | $5.70 | $5.76 | 299 835 |
| Dec 14, 2023 | $5.80 | $5.98 | $5.77 | $5.88 | 363 395 |
| Dec 13, 2023 | $5.51 | $5.71 | $5.41 | $5.71 | 432 688 |
| Dec 12, 2023 | $5.67 | $5.67 | $5.47 | $5.52 | 351 183 |
| Dec 11, 2023 | $5.84 | $5.85 | $5.71 | $5.75 | 261 775 |
| Dec 08, 2023 | $5.84 | $5.91 | $5.80 | $5.89 | 175 595 |
| Dec 07, 2023 | $5.90 | $5.90 | $5.74 | $5.80 | 277 970 |
| Dec 06, 2023 | $6.03 | $6.10 | $5.84 | $5.88 | 419 662 |
| Dec 05, 2023 | $6.18 | $6.22 | $6.05 | $6.08 | 337 572 |
| Dec 04, 2023 | $6.37 | $6.37 | $6.18 | $6.18 | 317 151 |
