NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$9.27
+0.0300 (+0.325%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.71 | $9.42 | Wednesday, 8th May 2024 GTE stock ended at $9.27. This is 0.325% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.78% from a day low at $8.99 to a day high of $9.33. |
| 90 days | $4.97 | $9.42 | |
| 52 weeks | $4.63 | $9.42 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $2.94 | $3.00 | $2.94 | $2.98 | 922 600 |
| Dec 28, 2016 | $2.95 | $2.98 | $2.90 | $2.96 | 1 187 900 |
| Dec 27, 2016 | $2.89 | $2.94 | $2.85 | $2.92 | 676 600 |
| Dec 23, 2016 | $2.90 | $2.90 | $2.83 | $2.84 | 762 300 |
| Dec 22, 2016 | $2.92 | $2.92 | $2.85 | $2.87 | 1 034 500 |
| Dec 21, 2016 | $2.96 | $2.96 | $2.88 | $2.88 | 832 200 |
| Dec 20, 2016 | $2.95 | $2.95 | $2.88 | $2.89 | 1 123 200 |
| Dec 19, 2016 | $2.91 | $2.94 | $2.85 | $2.91 | 869 500 |
| Dec 16, 2016 | $2.93 | $2.93 | $2.88 | $2.91 | 1 758 100 |
| Dec 15, 2016 | $2.85 | $2.92 | $2.80 | $2.90 | 1 053 900 |
| Dec 14, 2016 | $3.02 | $3.04 | $2.86 | $2.86 | 1 984 300 |
| Dec 13, 2016 | $3.04 | $3.08 | $2.99 | $3.05 | 1 764 300 |
| Dec 12, 2016 | $3.03 | $3.10 | $2.97 | $2.99 | 3 322 900 |
| Dec 09, 2016 | $2.97 | $2.98 | $2.92 | $2.93 | 1 405 700 |
| Dec 08, 2016 | $2.95 | $2.98 | $2.91 | $2.93 | 1 542 800 |
| Dec 07, 2016 | $2.95 | $2.97 | $2.88 | $2.96 | 2 035 300 |
| Dec 06, 2016 | $3.00 | $3.01 | $2.96 | $2.97 | 1 175 800 |
| Dec 05, 2016 | $3.05 | $3.07 | $3.02 | $3.05 | 3 097 500 |
| Dec 02, 2016 | $2.95 | $3.02 | $2.91 | $3.00 | 2 635 700 |
| Dec 01, 2016 | $3.01 | $3.05 | $2.86 | $2.91 | 5 283 900 |
| Nov 30, 2016 | $2.87 | $2.97 | $2.82 | $2.90 | 9 912 400 |
| Nov 29, 2016 | $2.68 | $2.70 | $2.52 | $2.60 | 4 413 100 |
| Nov 28, 2016 | $2.85 | $2.89 | $2.73 | $2.75 | 1 681 300 |
| Nov 25, 2016 | $2.82 | $2.88 | $2.77 | $2.77 | 790 900 |
| Nov 23, 2016 | $2.90 | $2.99 | $2.86 | $2.87 | 3 546 200 |
