Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free GTE Stock Alerts
C$12.62
+0.04 (+0.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Gran Tierra Energy Stock Price Performance

5 Day
Performance
+0.32%
1 Month
Performance
+6.05%
3 Month
Performance
+67.15%
6 Month
Performance
+45.56%
Year-To-Date
Performance
+69.62%
1 Year
Performance
+68.94%
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

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

GTE Stock Chart for Sunday, June, 2, 2024

GTE Chart by TradingView

Gran Tierra Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$12.58C$12.62
+0.32%		C$12.72C$12.5027,644 shsC$395.39 million
05/30/2024C$12.60C$12.58
-0.16%		C$12.83C$12.5057,987 shsC$394.13 million
05/29/2024C$12.58C$12.60
+0.16%		C$12.77C$12.4386,029 shsC$394.76 million
05/28/2024C$11.73C$12.58
+7.25%		C$12.70C$11.74130,874 shsC$394.13 million
05/27/2024C$11.59C$11.73
+1.21%		C$11.85C$11.484,142 shsC$367.50 million
05/24/2024C$11.41C$11.59
+1.58%		C$11.69C$11.3833,181 shsC$363.12 million
05/23/2024C$11.89C$11.41
-4.04%		C$11.90C$11.3562,388 shsC$357.48 million
05/22/2024C$12.47C$11.89
-4.65%		C$12.40C$11.8862,667 shsC$372.51 million
05/21/2024C$12.60C$12.47
-1.03%		C$12.63C$12.3665,881 shsC$390.69 million
05/20/2024C$12.60C$12.60C$12.80C$12.5825,749 shsC$394.76 million
05/17/2024C$12.68C$12.60
-0.63%		C$12.80C$12.5825,749 shsC$394.76 million
05/16/2024C$12.50C$12.68
+1.44%		C$12.68C$12.4456,564 shsC$409.82 million
05/15/2024C$12.58C$12.50
-0.64%		C$12.64C$12.2167,324 shsC$404 million
05/14/2024C$12.74C$12.58
-1.26%		C$12.77C$12.4134,350 shsC$406.59 million
05/13/2024C$12.60C$12.74
+1.11%		C$12.95C$12.6024,615 shsC$411.76 million
05/10/2024C$12.57C$12.60
+0.24%		C$12.68C$12.4252,373 shsC$407.23 million
05/09/2024C$12.72C$12.57
-1.18%		C$12.83C$12.4545,519 shsC$406.26 million
05/08/2024C$12.69C$12.72
+0.24%		C$12.82C$12.35114,003 shsC$411.11 million
05/07/2024C$12.13C$12.69
+4.62%		C$12.93C$12.24148,596 shsC$410.14 million
05/06/2024C$11.82C$12.13
+2.62%		C$12.28C$11.9172,055 shsC$392.04 million
05/03/2024C$11.90C$11.82
-0.67%		C$12.00C$11.5937,923 shsC$382.02 million
05/02/2024C$11.28C$11.90
+5.50%		C$12.15C$10.83123,355 shsC$384.61 million
05/01/2024C$11.92C$11.28
-5.37%		C$12.01C$11.1960,406 shsC$364.57 million
04/30/2024C$12.31C$11.92
-3.17%		C$12.20C$11.70138,862 shsC$385.25 million
04/29/2024C$11.47C$12.31
+7.32%		C$12.35C$11.30147,036 shsC$397.86 million
04/26/2024C$11.39C$11.47
+0.70%		C$11.50C$11.2326,078 shsC$370.71 million
04/25/2024C$11.32C$11.39
+0.62%		C$11.41C$11.1033,575 shsC$368.13 million
04/24/2024C$11.15C$11.32
+1.52%		C$11.42C$11.0252,866 shsC$365.86 million
04/23/2024C$11.01C$11.15
+1.27%		C$11.27C$10.9370,127 shsC$360.37 million
04/22/2024C$11.24C$11.01
-2.05%		C$11.24C$10.9934,476 shsC$355.84 million
04/19/2024C$10.98C$11.24
+2.37%		C$11.54C$10.88143,753 shsC$363.28 million
04/18/2024C$11.12C$10.98
-1.26%		C$11.33C$10.9854,875 shsC$354.87 million
04/17/2024C$11.11C$11.12
+0.09%		C$11.16C$10.8562,120 shsC$359.40 million
04/16/2024C$11.17C$11.11
-0.54%		C$11.14C$10.6686,889 shsC$359.08 million
04/15/2024C$11.16C$11.17
+0.09%		C$11.20C$10.9338,644 shsC$361.01 million
04/12/2024C$11.21C$11.16
-0.45%		C$11.62C$11.1047,893 shsC$360.69 million
04/11/2024C$11.25C$11.21
-0.36%		C$11.21C$10.8740,855 shsC$362.31 million
04/10/2024C$11.05C$11.25
+1.81%		C$11.26C$11.0026,303 shsC$363.60 million
04/09/2024C$11.40C$11.05
-3.07%		C$11.49C$10.8827,050 shsC$357.14 million
04/08/2024C$11.09C$11.40
+2.80%		C$11.48C$11.0836,055 shsC$368.45 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024C$10.91C$11.09
+1.65%		C$11.29C$10.9450,033 shsC$358.43 million
04/04/2024C$11.13C$10.91
-1.98%		C$11.19C$10.8744,120 shsC$352.61 million
04/03/2024C$10.70C$11.13
+4.02%		C$11.15C$10.5658,646 shsC$359.72 million
04/02/2024C$9.82C$10.70
+8.96%		C$10.70C$9.8687,112 shsC$345.82 million
04/01/2024C$9.69C$9.82
+1.34%		C$9.82C$9.5422,994 shsC$317.38 million
03/29/2024C$9.69C$9.69C$9.74C$9.5536,223 shsC$313.18 million
03/28/2024C$9.48C$9.69
+2.22%		C$9.74C$9.5536,223 shsC$313.18 million
03/27/2024C$9.41C$9.48
+0.74%		C$9.54C$9.4126,271 shsC$306.39 million
03/26/2024C$9.34C$9.41
+0.75%		C$9.63C$9.3644,422 shsC$304.13 million
03/25/2024C$9.04C$9.34
+3.32%		C$9.40C$9.0159,955 shsC$301.87 million
03/22/2024C$8.99C$9.04
+0.56%		C$9.07C$8.9429,935 shsC$291.54 million
03/21/2024C$8.80C$8.99
+2.16%		C$9.11C$8.8638,145 shsC$289.93 million
03/20/2024C$8.84C$8.80
-0.45%		C$8.89C$8.7239,118 shsC$283.80 million
03/19/2024C$8.71C$8.84
+1.49%		C$8.90C$8.7159,798 shsC$285.09 million
03/18/2024C$8.37C$8.71
+4.06%		C$8.81C$8.4356,171 shsC$280.90 million
03/15/2024C$8.34C$8.37
+0.36%		C$8.48C$8.1763,161 shsC$269.93 million
03/14/2024C$8.20C$8.34
+1.71%		C$8.37C$8.1341,388 shsC$268.97 million
03/13/2024C$7.80C$8.20
+5.13%		C$8.30C$7.9068,400 shsC$264.45 million
03/12/2024C$7.89C$7.80
-1.14%		C$7.97C$7.7548,485 shsC$251.55 million
03/11/2024C$7.72C$7.89
+2.20%		C$7.89C$7.7030,342 shsC$254.45 million
03/08/2024C$7.74C$7.72
-0.26%		C$7.84C$7.7023,210 shsC$248.97 million
03/07/2024C$7.58C$7.74
+2.11%		C$7.78C$7.6548,046 shsC$249.62 million
03/06/2024C$7.44C$7.58
+1.88%		C$7.72C$7.4874,211 shsC$244.46 million
03/05/2024C$7.33C$7.44
+1.50%		C$7.49C$7.3532,047 shsC$239.94 million
03/04/2024C$7.55C$7.33
-2.91%		C$7.51C$7.3019,017 shsC$236.39 million
03/01/2024C$7.25C$7.55
+4.14%		C$7.71C$7.3659,743 shsC$251.34 million

Related Companies:
This page (TSE:GTE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company