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 |
| Jul 12, 2023 | $5.82 | $5.82 | $5.62 | $5.64 | 532 532 |
| Jul 11, 2023 | $5.39 | $5.77 | $5.35 | $5.70 | 898 179 |
| Jul 10, 2023 | $5.25 | $5.38 | $5.13 | $5.37 | 706 988 |
| Jul 07, 2023 | $4.88 | $5.32 | $4.88 | $5.23 | 772 691 |
| Jul 06, 2023 | $5.01 | $5.07 | $4.70 | $4.89 | 628 647 |
| Jul 05, 2023 | $5.09 | $5.16 | $5.01 | $5.09 | 337 252 |
| Jul 03, 2023 | $4.91 | $5.10 | $4.95 | $5.03 | 226 915 |
| Jun 30, 2023 | $4.98 | $4.98 | $4.83 | $4.91 | 382 212 |
| Jun 29, 2023 | $4.67 | $5.01 | $4.67 | $4.87 | 527 957 |
| Jun 28, 2023 | $4.77 | $4.75 | $4.63 | $4.73 | 508 468 |
| Jun 27, 2023 | $4.85 | $4.85 | $4.73 | $4.77 | 363 676 |
| Jun 26, 2023 | $4.87 | $5.02 | $4.85 | $4.87 | 240 626 |
| Jun 23, 2023 | $4.84 | $4.91 | $4.73 | $4.83 | 376 867 |
| Jun 22, 2023 | $5.11 | $5.13 | $4.87 | $4.94 | 539 618 |
| Jun 21, 2023 | $5.20 | $5.34 | $5.17 | $5.22 | 321 401 |
| Jun 20, 2023 | $5.40 | $5.40 | $5.19 | $5.23 | 399 143 |
| Jun 16, 2023 | $5.40 | $5.49 | $5.29 | $5.48 | 531 837 |
| Jun 15, 2023 | $5.36 | $5.53 | $5.36 | $5.41 | 367 565 |
| Jun 14, 2023 | $5.64 | $5.64 | $5.31 | $5.31 | 456 667 |
| Jun 13, 2023 | $5.56 | $5.81 | $5.45 | $5.48 | 448 945 |
| Jun 12, 2023 | $5.65 | $5.74 | $5.38 | $5.42 | 668 081 |
| Jun 09, 2023 | $6.16 | $6.28 | $5.85 | $5.88 | 441 818 |
| Jun 08, 2023 | $6.19 | $6.22 | $5.95 | $6.20 | 548 682 |
| Jun 07, 2023 | $5.80 | $6.21 | $5.81 | $6.17 | 537 468 |
| Jun 06, 2023 | $5.35 | $5.79 | $5.29 | $5.77 | 497 030 |
