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 |
| Oct 19, 2016 | $3.14 | $3.22 | $3.12 | $3.13 | 1 963 000 |
| Oct 18, 2016 | $3.14 | $3.15 | $3.06 | $3.07 | 682 800 |
| Oct 17, 2016 | $3.05 | $3.11 | $3.05 | $3.08 | 891 800 |
| Oct 14, 2016 | $3.10 | $3.12 | $3.05 | $3.07 | 864 900 |
| Oct 13, 2016 | $3.08 | $3.11 | $3.05 | $3.08 | 1 285 600 |
| Oct 12, 2016 | $3.08 | $3.12 | $3.06 | $3.10 | 601 600 |
| Oct 11, 2016 | $3.12 | $3.14 | $3.05 | $3.12 | 1 082 600 |
| Oct 10, 2016 | $3.09 | $3.23 | $3.09 | $3.14 | 1 408 000 |
| Oct 07, 2016 | $3.15 | $3.17 | $3.03 | $3.07 | 1 718 600 |
| Oct 06, 2016 | $3.03 | $3.15 | $3.01 | $3.14 | 2 977 400 |
| Oct 05, 2016 | $3.03 | $3.08 | $2.99 | $3.01 | 2 148 500 |
| Oct 04, 2016 | $2.94 | $3.01 | $2.94 | $3.00 | 904 200 |
| Oct 03, 2016 | $2.99 | $3.01 | $2.88 | $2.96 | 1 294 200 |
| Sep 30, 2016 | $3.03 | $3.08 | $2.98 | $3.01 | 1 876 900 |
| Sep 29, 2016 | $2.84 | $3.03 | $2.84 | $3.02 | 2 449 800 |
| Sep 28, 2016 | $2.69 | $2.88 | $2.64 | $2.87 | 1 759 400 |
| Sep 27, 2016 | $2.67 | $2.69 | $2.60 | $2.66 | 1 360 300 |
| Sep 26, 2016 | $2.73 | $2.77 | $2.66 | $2.68 | 748 600 |
| Sep 23, 2016 | $2.78 | $2.80 | $2.70 | $2.73 | 1 102 800 |
| Sep 22, 2016 | $2.82 | $2.87 | $2.80 | $2.81 | 510 900 |
| Sep 21, 2016 | $2.75 | $2.80 | $2.71 | $2.79 | 491 600 |
| Sep 20, 2016 | $2.75 | $2.75 | $2.68 | $2.69 | 479 800 |
| Sep 19, 2016 | $2.72 | $2.81 | $2.70 | $2.76 | 762 200 |
| Sep 16, 2016 | $2.71 | $2.76 | $2.67 | $2.69 | 1 578 900 |
| Sep 15, 2016 | $2.78 | $2.82 | $2.75 | $2.76 | 2 072 600 |
