NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$9.18
-0.0900 (-0.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.71 | $9.42 | Thursday, 9th May 2024 GTE stock ended at $9.18. This is 0.97% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.85% from a day low at $9.10 to a day high of $9.36. |
| 90 days | $5.01 | $9.42 | |
| 52 weeks | $4.63 | $9.42 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $2.90 | $2.99 | $2.86 | $2.87 | 3 546 200 |
| Nov 22, 2016 | $2.96 | $2.99 | $2.87 | $2.90 | 7 632 700 |
| Nov 21, 2016 | $3.12 | $3.26 | $3.12 | $3.17 | 2 130 800 |
| Nov 18, 2016 | $3.04 | $3.10 | $3.01 | $3.03 | 1 065 700 |
| Nov 17, 2016 | $3.10 | $3.20 | $3.00 | $3.03 | 3 305 800 |
| Nov 16, 2016 | $3.13 | $3.18 | $3.05 | $3.08 | 1 872 500 |
| Nov 15, 2016 | $2.92 | $3.20 | $2.92 | $3.16 | 1 490 200 |
| Nov 14, 2016 | $2.91 | $2.91 | $2.80 | $2.84 | 1 159 800 |
| Nov 11, 2016 | $3.02 | $3.03 | $2.90 | $2.90 | 1 052 600 |
| Nov 10, 2016 | $3.02 | $3.10 | $3.00 | $3.02 | 1 338 300 |
| Nov 09, 2016 | $2.93 | $3.06 | $2.89 | $3.06 | 1 356 500 |
| Nov 08, 2016 | $2.85 | $2.97 | $2.81 | $2.97 | 960 300 |
| Nov 07, 2016 | $2.80 | $2.89 | $2.76 | $2.87 | 1 402 100 |
| Nov 04, 2016 | $2.80 | $2.81 | $2.66 | $2.67 | 1 957 200 |
| Nov 03, 2016 | $2.76 | $2.82 | $2.73 | $2.80 | 1 403 100 |
| Nov 02, 2016 | $2.90 | $2.90 | $2.76 | $2.79 | 1 716 400 |
| Nov 01, 2016 | $2.96 | $3.00 | $2.87 | $2.93 | 2 118 200 |
| Oct 31, 2016 | $2.96 | $2.97 | $2.89 | $2.91 | 845 600 |
| Oct 28, 2016 | $3.03 | $3.05 | $2.95 | $2.98 | 745 500 |
| Oct 27, 2016 | $3.10 | $3.10 | $3.01 | $3.03 | 509 000 |
| Oct 26, 2016 | $3.05 | $3.14 | $3.04 | $3.06 | 1 519 500 |
| Oct 25, 2016 | $3.22 | $3.28 | $3.09 | $3.11 | 1 257 900 |
| Oct 24, 2016 | $3.21 | $3.30 | $3.18 | $3.22 | 986 400 |
| Oct 21, 2016 | $3.07 | $3.24 | $3.06 | $3.23 | 1 117 300 |
| Oct 20, 2016 | $3.10 | $3.16 | $3.08 | $3.09 | 848 700 |
