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 |
| Sep 21, 2023 | $6.70 | $6.74 | $6.42 | $6.46 | 264 668 |
| Sep 20, 2023 | $6.64 | $6.88 | $6.68 | $6.69 | 276 745 |
| Sep 19, 2023 | $6.86 | $7.03 | $6.66 | $6.70 | 471 098 |
| Sep 18, 2023 | $6.58 | $6.81 | $6.51 | $6.71 | 298 367 |
| Sep 15, 2023 | $6.69 | $6.73 | $6.57 | $6.57 | 202 948 |
| Sep 14, 2023 | $6.44 | $6.71 | $6.44 | $6.69 | 286 979 |
| Sep 13, 2023 | $6.46 | $6.50 | $6.24 | $6.32 | 220 359 |
| Sep 12, 2023 | $6.28 | $6.49 | $6.29 | $6.43 | 281 546 |
| Sep 11, 2023 | $6.34 | $6.44 | $6.19 | $6.22 | 223 858 |
| Sep 08, 2023 | $6.40 | $6.40 | $6.28 | $6.33 | 263 197 |
| Sep 07, 2023 | $6.56 | $6.63 | $6.33 | $6.33 | 170 568 |
| Sep 06, 2023 | $6.60 | $6.70 | $6.51 | $6.59 | 179 972 |
| Sep 05, 2023 | $6.50 | $6.81 | $6.56 | $6.58 | 357 566 |
| Sep 01, 2023 | $6.56 | $6.70 | $6.49 | $6.54 | 426 877 |
| Aug 31, 2023 | $6.44 | $6.61 | $6.38 | $6.42 | 227 161 |
| Aug 30, 2023 | $6.22 | $6.49 | $6.21 | $6.36 | 244 786 |
| Aug 29, 2023 | $6.13 | $6.22 | $6.10 | $6.20 | 180 057 |
| Aug 28, 2023 | $6.11 | $6.32 | $6.13 | $6.18 | 176 828 |
| Aug 25, 2023 | $6.17 | $6.26 | $6.06 | $6.08 | 140 811 |
| Aug 24, 2023 | $6.22 | $6.23 | $6.10 | $6.11 | 164 521 |
| Aug 23, 2023 | $6.20 | $6.33 | $6.07 | $6.28 | 326 216 |
| Aug 22, 2023 | $6.40 | $6.40 | $6.24 | $6.33 | 219 702 |
| Aug 21, 2023 | $6.59 | $6.66 | $6.32 | $6.43 | 223 276 |
| Aug 18, 2023 | $6.49 | $6.60 | $6.42 | $6.52 | 315 491 |
| Aug 17, 2023 | $6.29 | $6.53 | $6.31 | $6.52 | 426 374 |
