Get the Stockscreener App
8.19
5.21%
-0.45
After Hours:
7.79
-0.40
-4.88%
Gran Tierra Energy Inc Stock (GTE) Price History
The historical daily chart and data for Gran Tierra Energy Inc stock (GTE), show that the latest closing stock price as of May 01, 2024, is $8.19.
- Gran Tierra Energy Inc all-time high stock price is $81.80, occurred on July 01, 2014.
- The lowest Gran Tierra Energy Inc stock price recorded was $1.775 on March 18, 2020. Since then, Gran Tierra Energy Inc's stock price has risen over 361.41% to $8.19 now.
- The 52-week high stock price for GTE is $9.035, representing a 10.32% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for GTE is $4.62, indicating a -43.59% decrease from the current share price, occurred on June 28, 2023.
- The closing price of Gran Tierra Energy Inc (GTE) stock in the beginning of 2023 was $7.85. The stock closed the year at $9.90, a gain of over 26.11% for the year.
The table below shows more information about GTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $8.75 | $8.14 | $0.61 | 478,612.0 | -5.21% |
| Apr 30, 2024 | $8.94 | $8.50 | $0.4389 | 440,202.0 | -3.89% |
| Apr 29, 2024 | $9.04 | $8.39 | $0.645 | 779,748.0 | +7.41% |
| Apr 26, 2024 | $8.43 | $8.21 | $0.215 | 211,575.0 | +0.24% |
| Apr 25, 2024 | $8.35 | $8.08 | $0.27 | 188,469.0 | +1.09% |
| Apr 24, 2024 | $8.33 | $8.03 | $0.30 | 297,946.0 | +1.35% |
| Apr 23, 2024 | $8.24 | $7.96 | $0.28 | 236,258.0 | +1.62% |
| Apr 22, 2024 | $8.19 | $8.00 | $0.1901 | 254,048.0 | -1.84% |
| Apr 19, 2024 | $8.38 | $7.82 | $0.56 | 516,112.0 | +2.25% |
| Apr 18, 2024 | $8.25 | $7.97 | $0.28 | 285,423.0 | -0.75% |
| Apr 17, 2024 | $8.09 | $7.84 | $0.25 | 402,276.0 | +0.63% |
| Apr 16, 2024 | $8.04 | $7.71 | $0.3344 | 417,863.0 | -0.99% |
| Apr 15, 2024 | $8.15 | $7.95 | $0.2006 | 266,242.0 | -0.12% |
| Apr 12, 2024 | $8.46 | $8.05 | $0.41 | 391,805.0 | -1.10% |
| Apr 11, 2024 | $8.25 | $7.92 | $0.33 | 221,198.0 | -0.12% |
| Apr 10, 2024 | $8.24 | $8.02 | $0.22 | 282,634.0 | +0.12% |
| Apr 09, 2024 | $8.46 | $7.99 | $0.47 | 322,950.0 | -2.68% |
| Apr 08, 2024 | $8.46 | $8.16 | $0.30 | 313,357.0 | +3.26% |
| Apr 05, 2024 | $8.29 | $8.06 | $0.235 | 353,570.0 | +1.37% |
| Apr 04, 2024 | $8.31 | $8.02 | $0.2949 | 634,071.0 | -2.67% |
| Apr 03, 2024 | $8.25 | $7.78 | $0.47 | 944,695.0 | +4.83% |
| Apr 02, 2024 | $7.89 | $7.27 | $0.62 | 796,819.0 | +9.31% |
Gran Tierra Energy Inc Stock (GTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gran Tierra Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gran Tierra Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gran Tierra Energy Inc Stock (GTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.75 | $8.14 | $0.61 | 478,612.0 | +0.00% |
| Apr, 2024 | $9.04 | $7.02 | $2.01 | 9,192,852.0 | +14.71% |
| Mar, 2024 | $7.20 | $5.35 | $1.85 | 7,944,563.0 | +33.46% |
| Feb, 2024 | $5.78 | $4.85 | $0.93 | 8,480,457.0 | -4.12% |
| Jan, 2024 | $5.86 | $4.72 | $1.14 | 8,723,039.0 | -1.06% |
Gran Tierra Energy Inc Stock (GTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.55 | $5.41 | $1.14 | 6,979,913.0 | -11.04% |
| Nov, 2023 | $7.17 | $5.95 | $1.22 | 8,625,188.0 | +3.59% |
| Oct, 2023 | $6.96 | $5.89 | $1.07 | 7,614,209.0 | -11.82% |
| Sep, 2023 | $7.21 | $6.19 | $1.02 | 5,962,230.0 | +8.10% |
| Aug, 2023 | $7.17 | $6.06 | $1.11 | 7,003,303.0 | -9.45% |
| Jul, 2023 | $7.25 | $4.70 | $2.55 | 10,440,631.0 | +44.40% |
| Jun, 2023 | $6.28 | $4.62 | $1.66 | 9,821,558.0 | -4.10% |
| May, 2023 | $8.02 | $5.07 | $2.95 | 10,876,199.6 | -36.11% |
| Apr, 2023 | $9.70 | $7.30 | $2.40 | 3,323,519.7 | -8.84% |
| Mar, 2023 | $8.98 | $7.00 | $1.98 | 7,450,488.7 | +5.37% |
| Feb, 2023 | $9.70 | $8.10 | $1.60 | 6,633,863.5 | -13.97% |
| Jan, 2023 | $10.30 | $8.33 | $1.97 | 4,821,834.9 | -2.04% |
Gran Tierra Energy Inc Stock (GTE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.00 | $8.50 | $3.50 | 7,976,629.3 | -16.81% |
| Nov, 2022 | $14.10 | $11.00 | $3.10 | 11,579,148.1 | -11.85% |
| Oct, 2022 | $14.45 | $12.40 | $2.05 | 13,037,299.0 | +11.57% |
| Sep, 2022 | $15.30 | $10.80 | $4.50 | 14,856,125.2 | -14.18% |
| Aug, 2022 | $14.30 | $11.10 | $3.20 | 11,995,508.4 | +5.22% |
| Jul, 2022 | $13.70 | $9.90 | $3.80 | 9,348,719.9 | +16.52% |
| Jun, 2022 | $21.50 | $10.40 | $11.10 | 20,787,861.4 | -36.81% |
| May, 2022 | $19.20 | $13.60 | $5.60 | 17,641,662.9 | +12.35% |
| Apr, 2022 | $19.20 | $14.90 | $4.30 | 12,672,072.1 | +3.18% |
| Mar, 2022 | $20.20 | $11.90 | $8.30 | 24,355,065.1 | +12.14% |
| Feb, 2022 | $14.60 | $8.88 | $5.72 | 15,310,342.3 | +54.20% |
| Jan, 2022 | $9.53 | $7.57 | $1.96 | 5,601,411.5 | +19.29% |
1.64%
Cap:
|
Volume (24h):