Gran Tierra Energy Inc (GTE) Historical Stock Data
8.66 ↑0.29 (3.46%)
As of April 29, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, GTE is up 1.06% a day on average. There have been 22 days where Gran Tierra Energy Inc closed green and 8 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 7.95 | 8.25 | ↑$0.30 (3.77%) | 7.78 | 8.25 | 0.95M |
| 2024-04-02 | 7.37 | 7.87 | ↑$0.50 (6.78%) | 7.27 | 7.89 | 797.07K |
| 2024-04-01 | 7.14 | 7.20 | ↑$0.06 (0.84%) | 7.02 | 7.23 | 157.06K |
| 2024-03-28 | 7.02 | 7.14 | ↑$0.12 (1.71%) | 7.02 | 7.20 | 277.63K |
| 2024-03-27 | 6.88 | 7.01 | ↑$0.13 (1.89%) | 6.88 | 7.03 | 202.65K |
| 2024-03-26 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.89 | 7.09 | 413.46K |
| 2024-03-25 | 6.63 | 6.88 | ↑$0.25 (3.77%) | 6.62 | 6.92 | 373.95K |
| 2024-03-22 | 6.66 | 6.63 | ↓$0.03 (-0.45%) | 6.58 | 6.69 | 233.04K |
| 2024-03-21 | 6.57 | 6.65 | ↑$0.08 (1.22%) | 6.51 | 6.74 | 416.65K |
| 2024-03-20 | 6.43 | 6.56 | ↑$0.13 (2.02%) | 6.41 | 6.59 | 424.88K |
| 2024-03-19 | 6.43 | 6.53 | ↑$0.10 (1.56%) | 6.41 | 6.54 | 479.40K |
| 2024-03-18 | 6.26 | 6.41 | ↑$0.15 (2.40%) | 6.22 | 6.52 | 615.20K |
| 2024-03-15 | 6.16 | 6.25 | ↑$0.09 (1.46%) | 6.05 | 6.27 | 596.02K |
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!