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 |
| Oct 26, 2023 | $6.20 | $6.20 | $5.97 | $6.04 | 447 663 |
| Oct 25, 2023 | $6.06 | $6.32 | $6.06 | $6.28 | 298 608 |
| Oct 24, 2023 | $6.15 | $6.19 | $5.98 | $6.14 | 343 618 |
| Oct 23, 2023 | $6.39 | $6.51 | $6.14 | $6.15 | 364 430 |
| Oct 20, 2023 | $6.63 | $6.70 | $6.49 | $6.55 | 371 609 |
| Oct 19, 2023 | $6.81 | $6.81 | $6.62 | $6.69 | 265 368 |
| Oct 18, 2023 | $6.94 | $6.94 | $6.70 | $6.78 | 348 563 |
| Oct 17, 2023 | $6.64 | $6.96 | $6.64 | $6.88 | 268 968 |
| Oct 16, 2023 | $6.82 | $6.82 | $6.58 | $6.71 | 265 769 |
| Oct 13, 2023 | $6.73 | $6.96 | $6.68 | $6.77 | 504 784 |
| Oct 12, 2023 | $6.80 | $6.80 | $6.45 | $6.55 | 196 471 |
| Oct 11, 2023 | $6.76 | $6.79 | $6.56 | $6.71 | 189 842 |
| Oct 10, 2023 | $6.55 | $6.84 | $6.55 | $6.81 | 425 037 |
| Oct 09, 2023 | $6.33 | $6.70 | $6.32 | $6.48 | 547 988 |
| Oct 06, 2023 | $6.02 | $6.16 | $5.89 | $6.09 | 230 748 |
| Oct 05, 2023 | $5.91 | $6.12 | $5.90 | $5.97 | 357 035 |
| Oct 04, 2023 | $6.43 | $6.44 | $5.92 | $6.04 | 597 304 |
| Oct 03, 2023 | $6.35 | $6.55 | $6.30 | $6.55 | 267 357 |
| Oct 02, 2023 | $6.89 | $6.90 | $6.31 | $6.46 | 450 519 |
| Sep 29, 2023 | $7.12 | $7.21 | $6.88 | $6.94 | 368 984 |
| Sep 28, 2023 | $7.01 | $7.14 | $6.94 | $7.05 | 401 483 |
| Sep 27, 2023 | $6.60 | $7.04 | $6.58 | $7.04 | 521 211 |
| Sep 26, 2023 | $6.50 | $6.62 | $6.38 | $6.43 | 271 177 |
| Sep 25, 2023 | $6.43 | $6.61 | $6.43 | $6.59 | 209 552 |
| Sep 22, 2023 | $6.57 | $6.69 | $6.48 | $6.50 | 242 844 |
