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 |
| Aug 09, 2016 | $2.87 | $2.91 | $2.85 | $2.86 | 1 346 700 |
| Aug 08, 2016 | $2.72 | $2.88 | $2.72 | $2.85 | 2 239 900 |
| Aug 05, 2016 | $2.72 | $2.72 | $2.63 | $2.71 | 490 500 |
| Aug 04, 2016 | $2.66 | $2.76 | $2.66 | $2.71 | 913 800 |
| Aug 03, 2016 | $2.67 | $2.72 | $2.61 | $2.65 | 1 888 500 |
| Aug 02, 2016 | $2.83 | $2.83 | $2.68 | $2.72 | 848 500 |
| Aug 01, 2016 | $2.75 | $2.78 | $2.68 | $2.72 | 446 900 |
| Jul 29, 2016 | $2.71 | $2.81 | $2.69 | $2.77 | 1 030 600 |
| Jul 28, 2016 | $2.67 | $2.74 | $2.67 | $2.71 | 382 700 |
| Jul 27, 2016 | $2.68 | $2.74 | $2.65 | $2.72 | 1 357 500 |
| Jul 26, 2016 | $2.65 | $2.73 | $2.62 | $2.69 | 1 112 500 |
| Jul 25, 2016 | $2.79 | $2.79 | $2.68 | $2.69 | 1 052 000 |
| Jul 22, 2016 | $2.88 | $2.89 | $2.77 | $2.82 | 617 100 |
| Jul 21, 2016 | $2.91 | $2.95 | $2.87 | $2.88 | 479 900 |
| Jul 20, 2016 | $2.95 | $2.97 | $2.86 | $2.91 | 754 100 |
| Jul 19, 2016 | $3.03 | $3.03 | $2.98 | $2.98 | 651 100 |
| Jul 18, 2016 | $2.97 | $3.07 | $2.96 | $3.06 | 1 941 000 |
| Jul 15, 2016 | $3.00 | $3.02 | $2.93 | $2.99 | 671 900 |
| Jul 14, 2016 | $3.00 | $3.02 | $2.94 | $2.99 | 691 900 |
| Jul 13, 2016 | $2.97 | $3.02 | $2.95 | $2.95 | 760 100 |
| Jul 12, 2016 | $2.95 | $3.03 | $2.95 | $3.00 | 1 053 600 |
| Jul 11, 2016 | $2.91 | $2.96 | $2.88 | $2.89 | 610 600 |
| Jul 08, 2016 | $2.92 | $2.95 | $2.85 | $2.92 | 806 700 |
| Jul 07, 2016 | $3.00 | $3.02 | $2.87 | $2.89 | 1 646 900 |
| Jul 06, 2016 | $2.98 | $3.01 | $2.94 | $2.98 | 1 543 100 |
