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 |
| 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 |
| Jan 28, 2016 | $2.30 | $2.32 | $2.16 | $2.25 | 1 554 300 |
| Jan 27, 2016 | $2.23 | $2.29 | $2.17 | $2.18 | 1 183 200 |
| Jan 26, 2016 | $2.27 | $2.30 | $2.20 | $2.24 | 1 639 500 |
| Jan 25, 2016 | $2.33 | $2.37 | $2.17 | $2.21 | 1 471 000 |
| Jan 22, 2016 | $2.20 | $2.39 | $2.20 | $2.39 | 2 434 600 |
| Jan 21, 2016 | $1.93 | $2.15 | $1.93 | $2.10 | 1 926 200 |
| Jan 20, 2016 | $1.90 | $2.03 | $1.82 | $2.01 | 988 400 |
| Jan 19, 2016 | $2.05 | $2.10 | $1.92 | $1.94 | 1 127 100 |
| Jan 15, 2016 | $1.89 | $2.00 | $1.88 | $1.99 | 917 800 |
| Jan 14, 2016 | $1.91 | $2.01 | $1.85 | $1.99 | 1 052 900 |
| Jan 13, 2016 | $1.90 | $1.97 | $1.84 | $1.89 | 1 045 300 |
| Jan 12, 2016 | $1.95 | $1.95 | $1.79 | $1.87 | 826 200 |
| Jan 11, 2016 | $2.01 | $2.02 | $1.82 | $1.89 | 822 200 |
| Jan 08, 2016 | $2.05 | $2.05 | $1.95 | $2.02 | 581 100 |
| Jan 07, 2016 | $2.06 | $2.08 | $2.00 | $2.00 | 867 500 |
| Jan 06, 2016 | $2.14 | $2.15 | $2.08 | $2.10 | 630 100 |
