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 |
| Dec 01, 2023 | $6.32 | $6.55 | $6.25 | $6.43 | 326 553 |
| Nov 30, 2023 | $6.40 | $6.59 | $6.22 | $6.34 | 322 208 |
| Nov 29, 2023 | $6.43 | $6.52 | $6.32 | $6.32 | 251 903 |
| Nov 28, 2023 | $6.29 | $6.41 | $6.20 | $6.39 | 259 608 |
| Nov 27, 2023 | $6.31 | $6.36 | $6.22 | $6.30 | 186 506 |
| Nov 24, 2023 | $6.18 | $6.40 | $6.18 | $6.40 | 191 876 |
| Nov 22, 2023 | $6.11 | $6.24 | $6.07 | $6.20 | 357 278 |
| Nov 21, 2023 | $6.26 | $6.36 | $6.21 | $6.27 | 223 797 |
| Nov 20, 2023 | $6.50 | $6.56 | $6.30 | $6.34 | 322 081 |
| Nov 17, 2023 | $6.18 | $6.50 | $6.17 | $6.40 | 498 734 |
| Nov 16, 2023 | $6.15 | $6.17 | $5.95 | $6.04 | 578 322 |
| Nov 15, 2023 | $6.37 | $6.45 | $6.17 | $6.22 | 411 838 |
| Nov 14, 2023 | $6.25 | $6.45 | $6.25 | $6.45 | 232 425 |
| Nov 13, 2023 | $6.20 | $6.30 | $6.12 | $6.14 | 274 975 |
| Nov 10, 2023 | $6.19 | $6.28 | $6.04 | $6.21 | 242 616 |
| Nov 09, 2023 | $6.23 | $6.44 | $6.04 | $6.09 | 577 726 |
| Nov 08, 2023 | $6.21 | $6.31 | $6.05 | $6.08 | 414 077 |
| Nov 07, 2023 | $6.70 | $6.70 | $6.28 | $6.31 | 545 819 |
| Nov 06, 2023 | $6.96 | $7.03 | $6.79 | $6.83 | 267 046 |
| Nov 03, 2023 | $7.08 | $7.17 | $6.81 | $6.94 | 571 258 |
| Nov 02, 2023 | $6.63 | $7.09 | $6.63 | $7.06 | 1 124 681 |
| Nov 01, 2023 | $6.47 | $6.80 | $6.36 | $6.56 | 741 534 |
| Oct 31, 2023 | $6.09 | $6.29 | $6.00 | $6.12 | 257 955 |
| Oct 30, 2023 | $6.20 | $6.33 | $5.97 | $6.07 | 275 715 |
| Oct 27, 2023 | $6.12 | $6.21 | $6.00 | $6.18 | 323 228 |
