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 |
| May 27, 2016 | $2.92 | $2.97 | $2.87 | $2.94 | 535 100 |
| May 26, 2016 | $3.02 | $3.08 | $2.94 | $2.97 | 1 140 300 |
| May 25, 2016 | $2.89 | $3.05 | $2.86 | $3.02 | 1 526 400 |
| May 24, 2016 | $2.81 | $2.89 | $2.78 | $2.84 | 1 590 600 |
| May 23, 2016 | $2.63 | $2.82 | $2.63 | $2.80 | 529 000 |
| May 20, 2016 | $2.79 | $2.84 | $2.75 | $2.77 | 1 434 100 |
| May 19, 2016 | $2.72 | $2.81 | $2.63 | $2.79 | 970 100 |
| May 18, 2016 | $2.90 | $2.91 | $2.72 | $2.74 | 1 062 900 |
| May 17, 2016 | $2.86 | $2.95 | $2.83 | $2.93 | 1 413 300 |
| May 16, 2016 | $2.79 | $2.92 | $2.77 | $2.84 | 817 400 |
| May 13, 2016 | $2.71 | $2.76 | $2.69 | $2.72 | 1 162 300 |
| May 12, 2016 | $2.75 | $2.79 | $2.70 | $2.75 | 872 800 |
| May 11, 2016 | $2.70 | $2.75 | $2.61 | $2.72 | 574 900 |
| May 10, 2016 | $2.74 | $2.76 | $2.66 | $2.69 | 563 700 |
| May 09, 2016 | $2.70 | $2.71 | $2.61 | $2.70 | 1 655 000 |
| May 06, 2016 | $2.68 | $2.75 | $2.66 | $2.71 | 1 437 000 |
| May 05, 2016 | $2.70 | $2.82 | $2.67 | $2.70 | 1 127 400 |
| May 04, 2016 | $2.70 | $2.77 | $2.56 | $2.69 | 1 467 900 |
| May 03, 2016 | $2.84 | $2.84 | $2.70 | $2.72 | 1 249 500 |
| May 02, 2016 | $2.98 | $2.98 | $2.81 | $2.88 | 898 800 |
| Apr 29, 2016 | $2.95 | $3.01 | $2.86 | $2.96 | 1 139 800 |
| Apr 28, 2016 | $2.93 | $3.01 | $2.88 | $2.89 | 1 228 200 |
| Apr 27, 2016 | $3.00 | $3.08 | $2.95 | $2.96 | 2 438 600 |
| Apr 26, 2016 | $2.94 | $3.00 | $2.89 | $2.96 | 1 506 000 |
| Apr 25, 2016 | $2.98 | $3.04 | $2.88 | $2.92 | 1 440 400 |
