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 |
| Jul 05, 2016 | $3.06 | $3.10 | $2.98 | $3.00 | 2 068 700 |
| Jul 01, 2016 | $3.34 | $3.40 | $3.03 | $3.14 | 1 804 600 |
| Jun 30, 2016 | $3.26 | $3.38 | $3.24 | $3.38 | 1 372 500 |
| Jun 29, 2016 | $3.25 | $3.38 | $3.23 | $3.31 | 1 356 300 |
| Jun 28, 2016 | $3.20 | $3.25 | $3.17 | $3.21 | 981 500 |
| Jun 27, 2016 | $3.18 | $3.27 | $3.06 | $3.12 | 1 066 000 |
| Jun 24, 2016 | $3.11 | $3.31 | $3.10 | $3.24 | 1 273 500 |
| Jun 23, 2016 | $3.43 | $3.43 | $3.37 | $3.42 | 721 200 |
| Jun 22, 2016 | $3.45 | $3.45 | $3.32 | $3.35 | 1 020 800 |
| Jun 21, 2016 | $3.29 | $3.42 | $3.27 | $3.42 | 1 559 000 |
| Jun 20, 2016 | $3.38 | $3.40 | $3.27 | $3.30 | 1 067 200 |
| Jun 17, 2016 | $3.15 | $3.21 | $3.15 | $3.19 | 616 800 |
| Jun 16, 2016 | $3.16 | $3.16 | $3.04 | $3.08 | 2 082 100 |
| Jun 15, 2016 | $3.17 | $3.24 | $3.12 | $3.16 | 979 100 |
| Jun 14, 2016 | $3.18 | $3.24 | $3.14 | $3.20 | 477 300 |
| Jun 13, 2016 | $3.06 | $3.27 | $3.03 | $3.19 | 848 600 |
| Jun 10, 2016 | $3.41 | $3.46 | $3.17 | $3.20 | 1 091 500 |
| Jun 09, 2016 | $3.28 | $3.49 | $3.22 | $3.48 | 1 849 800 |
| Jun 08, 2016 | $3.18 | $3.37 | $3.18 | $3.35 | 2 266 700 |
| Jun 07, 2016 | $3.15 | $3.19 | $3.11 | $3.16 | 755 800 |
| Jun 06, 2016 | $2.95 | $3.15 | $2.95 | $3.13 | 2 021 300 |
| Jun 03, 2016 | $3.01 | $3.05 | $2.89 | $2.93 | 919 000 |
| Jun 02, 2016 | $2.96 | $3.01 | $2.91 | $2.98 | 904 700 |
| Jun 01, 2016 | $2.90 | $3.00 | $2.82 | $2.99 | 943 200 |
| May 31, 2016 | $2.93 | $3.00 | $2.87 | $2.98 | 1 674 900 |
