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 |
| Sep 14, 2016 | $2.76 | $2.85 | $2.72 | $2.77 | 1 718 400 |
| Sep 13, 2016 | $2.88 | $2.90 | $2.75 | $2.76 | 1 083 800 |
| Sep 12, 2016 | $2.87 | $2.95 | $2.84 | $2.93 | 1 206 900 |
| Sep 09, 2016 | $2.99 | $3.01 | $2.90 | $2.90 | 970 900 |
| Sep 08, 2016 | $2.99 | $3.08 | $2.98 | $3.08 | 1 989 600 |
| Sep 07, 2016 | $2.99 | $3.01 | $2.95 | $2.96 | 633 800 |
| Sep 06, 2016 | $2.89 | $3.01 | $2.84 | $2.98 | 698 800 |
| Sep 02, 2016 | $2.89 | $2.93 | $2.82 | $2.92 | 829 500 |
| Sep 01, 2016 | $2.75 | $2.84 | $2.74 | $2.82 | 465 800 |
| Aug 31, 2016 | $2.84 | $2.84 | $2.76 | $2.77 | 1 559 700 |
| Aug 30, 2016 | $2.89 | $2.95 | $2.84 | $2.85 | 638 600 |
| Aug 29, 2016 | $2.86 | $2.91 | $2.83 | $2.89 | 486 300 |
| Aug 26, 2016 | $2.93 | $2.98 | $2.88 | $2.88 | 491 200 |
| Aug 25, 2016 | $2.91 | $2.99 | $2.91 | $2.93 | 603 200 |
| Aug 24, 2016 | $2.96 | $3.01 | $2.93 | $2.94 | 748 000 |
| Aug 23, 2016 | $2.92 | $3.05 | $2.91 | $3.00 | 929 800 |
| Aug 22, 2016 | $2.93 | $2.96 | $2.86 | $2.94 | 1 419 300 |
| Aug 19, 2016 | $3.00 | $3.03 | $2.97 | $2.97 | 537 500 |
| Aug 18, 2016 | $2.98 | $3.08 | $2.98 | $3.04 | 1 382 500 |
| Aug 17, 2016 | $2.99 | $3.03 | $2.94 | $2.96 | 777 500 |
| Aug 16, 2016 | $2.96 | $3.04 | $2.91 | $3.03 | 1 315 300 |
| Aug 15, 2016 | $2.91 | $2.95 | $2.90 | $2.95 | 562 100 |
| Aug 12, 2016 | $2.89 | $2.98 | $2.86 | $2.88 | 662 500 |
| Aug 11, 2016 | $2.78 | $2.90 | $2.76 | $2.87 | 1 318 000 |
| Aug 10, 2016 | $2.90 | $2.92 | $2.73 | $2.75 | 2 016 700 |
