Gran Tierra Energy (GTE) Stock Chart & Stock Price History

$9.30

+0.14 (+1.53%)

(As of 05/31/2024 ET)

Gran Tierra Energy Stock Price Performance

Receive GTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/31/2024	$9.16	$9.28 +1.26%	$9.33	$9.18	141,713 shs	$290.59 million
05/30/2024	$9.16	$9.16	$9.39	$9.02	211,997 shs	$286.98 million
05/29/2024	$9.22	$9.16 -0.60%	$9.33	$9.04	438,394 shs	$286.98 million
05/28/2024	$8.49	$9.22 +8.54%	$9.31	$8.64	634,561 shs	$288.71 million
05/27/2024	$8.49	$8.49	$8.57	$8.30	197,500 shs	$265.99 million
05/24/2024	$8.31	$8.49 +2.23%	$8.57	$8.30	196,556 shs	$265.99 million
05/23/2024	$8.69	$8.31 -4.38%	$8.77	$8.26	369,266 shs	$260.20 million
05/22/2024	$9.13	$8.69 -4.87%	$9.15	$8.67	359,468 shs	$272.12 million
05/21/2024	$9.27	$9.13 -1.51%	$9.25	$9.05	167,073 shs	$286.04 million
05/20/2024	$9.25	$9.27 +0.22%	$9.49	$9.17	234,060 shs	$290.43 million
05/17/2024	$9.31	$9.25 -0.64%	$9.39	$9.24	250,120 shs	$289.82 million
05/16/2024	$9.19	$9.31 +1.36%	$9.32	$9.08	381,013 shs	$291.68 million
05/15/2024	$9.24	$9.19 -0.60%	$9.30	$8.94	411,624 shs	$287.77 million
05/14/2024	$9.32	$9.24 -0.86%	$9.36	$9.06	223,320 shs	$289.49 million
05/13/2024	$9.23	$9.32 +0.98%	$9.47	$9.09	309,309 shs	$292.00 million
05/10/2024	$9.19	$9.23 +0.44%	$9.30	$9.07	367,490 shs	$0.00
05/09/2024	$9.26	$9.19 -0.76%	$9.36	$9.10	247,675 shs	$0.00
05/08/2024	$9.24	$9.26 +0.22%	$9.33	$8.99	484,785 shs	$0.00
05/07/2024	N/A	$9.24	$9.42	$8.86	828,868 shs	$0.00

Related Companies:

This page (NYSE:GTE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.