Gran Tierra Energy Inc (GTE) Historical Stock Data
9.30 ↑0.09 (0.98%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTE is up 0.67% a day on average. There have been 16 days where Gran Tierra Energy Inc closed green and 14 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 8.94 | 9.30 | 411.62K |
| 2024-05-14 | 9.28 | 9.24 | ↓$0.04 (-0.43%) | 9.06 | 9.36 | 223.85K |
| 2024-05-13 | 9.20 | 9.32 | ↑$0.12 (1.30%) | 9.09 | 9.47 | 310.03K |
| 2024-05-10 | 9.24 | 9.23 | ↓$0.01 (-0.11%) | 9.07 | 9.30 | 367.81K |
| 2024-05-09 | 9.28 | 9.18 | ↓$0.10 (-1.08%) | 9.10 | 9.36 | 247.72K |
| 2024-05-08 | 9.11 | 9.27 | ↑$0.16 (1.76%) | 8.99 | 9.33 | 484.80K |
| 2024-05-07 | 8.86 | 9.24 | ↑$0.38 (4.29%) | 8.86 | 9.42 | 829.09K |
| 2024-05-06 | 8.51 | 8.88 | ↑$0.37 (4.35%) | 8.51 | 9.00 | 393.87K |
| 2024-05-03 | 8.78 | 8.64 | ↓$0.14 (-1.59%) | 8.45 | 8.86 | 591.92K |
| 2024-05-02 | 8.00 | 8.70 | ↑$0.70 (8.75%) | 7.90 | 8.90 | 685.29K |
| 2024-05-01 | 8.63 | 8.19 | ↓$0.44 (-5.10%) | 8.14 | 8.75 | 479.32K |
| 2024-04-30 | 8.94 | 8.64 | ↓$0.30 (-3.36%) | 8.50 | 8.94 | 440.50K |
| 2024-04-29 | 8.39 | 8.99 | ↑$0.60 (7.15%) | 8.39 | 9.04 | 779.96K |
| 2024-04-26 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.21 | 8.43 | 211.60K |
| 2024-04-25 | 8.19 | 8.35 | ↑$0.16 (1.95%) | 8.08 | 8.35 | 188.64K |
| 2024-04-24 | 8.15 | 8.26 | ↑$0.11 (1.35%) | 8.03 | 8.33 | 297.95K |
| 2024-04-23 | 8.03 | 8.15 | ↑$0.12 (1.49%) | 7.96 | 8.24 | 236.90K |
| 2024-04-22 | 8.14 | 8.02 | ↓$0.12 (-1.47%) | 8.00 | 8.19 | 254.08K |
| 2024-04-19 | 7.90 | 8.17 | ↑$0.27 (3.42%) | 7.82 | 8.38 | 516.64K |
| 2024-04-18 | 8.05 | 7.99 | ↓$0.06 (-0.75%) | 7.97 | 8.25 | 286.18K |
| 2024-04-17 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.84 | 8.09 | 402.29K |
| 2024-04-16 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.71 | 8.05 | 418.08K |
| 2024-04-15 | 8.06 | 8.08 | ↑$0.02 (0.25%) | 7.95 | 8.15 | 266.27K |
| 2024-04-12 | 8.25 | 8.09 | ↓$0.16 (-1.94%) | 8.05 | 8.46 | 392.08K |
| 2024-04-11 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 7.92 | 8.25 | 221.22K |
| 2024-04-10 | 8.11 | 8.19 | ↑$0.08 (0.99%) | 8.02 | 8.24 | 282.64K |
| 2024-04-09 | 8.43 | 8.18 | ↓$0.25 (-2.97%) | 7.99 | 8.46 | 322.99K |
| 2024-04-08 | 8.21 | 8.43 | ↑$0.22 (2.68%) | 8.16 | 8.46 | 337.27K |
| 2024-04-05 | 8.14 | 8.14 | ↑$0.00 (0.00%) | 8.06 | 8.30 | 353.96K |
| 2024-04-04 | 8.19 | 8.03 | ↓$0.16 (-1.95%) | 8.02 | 8.31 | 634.30K |
Create an account or log in to view more rows.
$GTE bounce it!!
$GTE buy the dip…smfh
$GTE what happened?
$GTE ATH tomorrow we can do it
$GTE Awaiting buy signal..
$GTE omg this is bullshit
$GTE buy the dip…smfh
$GTE lets see if it can hold the line
$GTE nice gap
$GTE due for a spike!