NYSE:GTE
Gran Tierra Energy Stock Price (Quote)
$8.37
+0.0200 (+0.240%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.88 | $8.46 | Friday, 26th Apr 2024 GTE stock ended at $8.37. This is 0.240% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.62% from a day low at $8.21 to a day high of $8.43. |
| 90 days | $4.85 | $8.46 | |
| 52 weeks | $0.600 | $8.46 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $6.45 | $6.63 | $6.27 | $6.32 | 282 451 |
| Aug 15, 2023 | $6.62 | $6.69 | $6.43 | $6.50 | 237 450 |
| Aug 14, 2023 | $6.72 | $6.75 | $6.55 | $6.69 | 289 759 |
| Aug 11, 2023 | $6.78 | $6.91 | $6.81 | $6.85 | 209 454 |
| Aug 10, 2023 | $7.01 | $7.03 | $6.77 | $6.82 | 194 284 |
| Aug 09, 2023 | $6.93 | $7.17 | $6.89 | $6.92 | 357 919 |
| Aug 08, 2023 | $6.57 | $6.90 | $6.44 | $6.89 | 347 791 |
| Aug 07, 2023 | $6.77 | $6.90 | $6.64 | $6.73 | 195 968 |
| Aug 04, 2023 | $6.69 | $6.95 | $6.69 | $6.82 | 339 616 |
| Aug 03, 2023 | $6.55 | $6.85 | $6.46 | $6.66 | 567 036 |
| Aug 02, 2023 | $6.70 | $6.79 | $6.26 | $6.59 | 885 693 |
| Aug 01, 2023 | $7.12 | $7.16 | $6.80 | $6.98 | 428 920 |
| Jul 31, 2023 | $6.98 | $7.25 | $6.99 | $7.09 | 419 013 |
| Jul 28, 2023 | $6.71 | $6.93 | $6.60 | $6.89 | 410 398 |
| Jul 27, 2023 | $6.80 | $7.02 | $6.59 | $6.69 | 549 015 |
| Jul 26, 2023 | $6.63 | $6.74 | $6.52 | $6.70 | 305 313 |
| Jul 25, 2023 | $6.83 | $6.79 | $6.58 | $6.68 | 361 453 |
| Jul 24, 2023 | $6.49 | $6.91 | $6.49 | $6.82 | 397 966 |
| Jul 21, 2023 | $6.35 | $6.50 | $6.19 | $6.47 | 385 823 |
| Jul 20, 2023 | $6.50 | $6.49 | $6.22 | $6.33 | 278 236 |
| Jul 19, 2023 | $6.34 | $6.54 | $6.29 | $6.43 | 502 797 |
| Jul 18, 2023 | $5.94 | $6.41 | $5.94 | $6.30 | 478 391 |
| Jul 17, 2023 | $5.66 | $6.05 | $5.63 | $5.96 | 445 925 |
| Jul 14, 2023 | $6.07 | $6.07 | $5.70 | $5.73 | 564 298 |
| Jul 13, 2023 | $5.66 | $6.16 | $5.66 | $6.11 | 1 229 451 |
