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 |
| Mar 04, 2016 | $2.80 | $2.84 | $2.69 | $2.80 | 2 596 600 |
| Mar 03, 2016 | $2.61 | $2.81 | $2.61 | $2.77 | 1 321 200 |
| Mar 02, 2016 | $2.44 | $2.67 | $2.44 | $2.66 | 1 362 600 |
| Mar 01, 2016 | $2.43 | $2.54 | $2.33 | $2.47 | 1 604 300 |
| Feb 29, 2016 | $2.17 | $2.38 | $2.17 | $2.38 | 1 509 500 |
| Feb 26, 2016 | $2.24 | $2.37 | $2.19 | $2.22 | 2 207 900 |
| Feb 25, 2016 | $2.21 | $2.29 | $2.18 | $2.22 | 1 845 500 |
| Feb 24, 2016 | $2.10 | $2.27 | $2.07 | $2.23 | 777 100 |
| Feb 23, 2016 | $2.26 | $2.27 | $2.17 | $2.18 | 509 700 |
| Feb 22, 2016 | $2.22 | $2.34 | $2.19 | $2.27 | 1 282 800 |
| Feb 19, 2016 | $2.12 | $2.15 | $2.07 | $2.12 | 765 500 |
| Feb 18, 2016 | $2.28 | $2.34 | $2.14 | $2.18 | 892 500 |
| Feb 17, 2016 | $2.16 | $2.25 | $2.12 | $2.25 | 3 337 200 |
| Feb 16, 2016 | $2.18 | $2.20 | $2.10 | $2.13 | 1 238 000 |
| Feb 12, 2016 | $2.10 | $2.18 | $2.05 | $2.14 | 1 361 700 |
| Feb 11, 2016 | $2.04 | $2.08 | $1.98 | $2.04 | 1 269 300 |
| Feb 10, 2016 | $2.00 | $2.09 | $1.96 | $2.05 | 745 800 |
| Feb 09, 2016 | $2.01 | $2.06 | $1.93 | $2.03 | 674 800 |
| Feb 08, 2016 | $2.08 | $2.14 | $2.04 | $2.06 | 416 800 |
| Feb 05, 2016 | $2.15 | $2.19 | $2.08 | $2.11 | 555 400 |
| Feb 04, 2016 | $2.23 | $2.26 | $2.16 | $2.20 | 860 800 |
| Feb 03, 2016 | $2.17 | $2.22 | $2.07 | $2.20 | 902 600 |
| Feb 02, 2016 | $2.11 | $2.15 | $1.97 | $2.09 | 1 100 300 |
| Feb 01, 2016 | $2.23 | $2.25 | $2.15 | $2.18 | 1 080 300 |
| Jan 29, 2016 | $2.28 | $2.34 | $2.22 | $2.29 | 1 170 600 |
