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 |
| Apr 11, 2016 | $2.51 | $2.56 | $2.47 | $2.48 | 1 633 600 |
| Apr 08, 2016 | $2.41 | $2.56 | $2.41 | $2.49 | 1 942 300 |
| Apr 07, 2016 | $2.46 | $2.47 | $2.37 | $2.37 | 1 309 100 |
| Apr 06, 2016 | $2.33 | $2.43 | $2.28 | $2.40 | 2 324 500 |
| Apr 05, 2016 | $2.29 | $2.34 | $2.26 | $2.31 | 1 158 100 |
| Apr 04, 2016 | $2.34 | $2.37 | $2.28 | $2.31 | 1 270 600 |
| Apr 01, 2016 | $2.46 | $2.46 | $2.31 | $2.34 | 4 620 100 |
| Mar 31, 2016 | $2.63 | $2.64 | $2.39 | $2.47 | 3 812 700 |
| Mar 30, 2016 | $2.56 | $2.70 | $2.56 | $2.65 | 1 250 000 |
| Mar 29, 2016 | $2.48 | $2.60 | $2.46 | $2.58 | 604 400 |
| Mar 28, 2016 | $2.53 | $2.58 | $2.49 | $2.54 | 363 000 |
| Mar 24, 2016 | $2.48 | $2.57 | $2.46 | $2.53 | 510 000 |
| Mar 23, 2016 | $2.62 | $2.62 | $2.51 | $2.52 | 693 800 |
| Mar 22, 2016 | $2.62 | $2.68 | $2.61 | $2.63 | 435 500 |
| Mar 21, 2016 | $2.63 | $2.69 | $2.61 | $2.65 | 467 800 |
| Mar 18, 2016 | $2.82 | $2.84 | $2.56 | $2.56 | 2 336 300 |
| Mar 17, 2016 | $2.72 | $2.82 | $2.71 | $2.79 | 914 300 |
| Mar 16, 2016 | $2.66 | $2.73 | $2.62 | $2.70 | 574 400 |
| Mar 15, 2016 | $2.63 | $2.65 | $2.54 | $2.65 | 540 600 |
| Mar 14, 2016 | $2.75 | $2.75 | $2.65 | $2.69 | 630 200 |
| Mar 11, 2016 | $2.77 | $2.82 | $2.77 | $2.79 | 868 100 |
| Mar 10, 2016 | $2.69 | $2.77 | $2.64 | $2.74 | 1 214 400 |
| Mar 09, 2016 | $2.82 | $2.87 | $2.69 | $2.71 | 1 344 400 |
| Mar 08, 2016 | $2.79 | $2.87 | $2.73 | $2.80 | 2 320 500 |
| Mar 07, 2016 | $2.81 | $2.93 | $2.80 | $2.84 | 1 648 100 |
