Get the Stockscreener App
6.22
2.05%
0.12
After Hours:
6.24
0.02
+0.32%
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 November 18, 2024, is $6.22.
- 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 250.42% to $6.22 now.
- The 52-week high stock price for GTE is $10.40, representing a 67.20% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for GTE is $4.72, indicating a -24.12% decrease from the current share price, occurred on January 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.27 | $6.11 | $0.1649 | 158,652.0 | +2.05% |
| Nov 15, 2024 | $6.45 | $6.02 | $0.43 | 256,412.0 | -3.02% |
| Nov 14, 2024 | $6.33 | $6.13 | $0.205 | 238,062.0 | +2.78% |
| Nov 13, 2024 | $6.26 | $5.95 | $0.31 | 366,732.0 | +0.49% |
| Nov 12, 2024 | $6.29 | $6.07 | $0.22 | 310,311.0 | -2.09% |
| Nov 11, 2024 | $6.40 | $6.09 | $0.31 | 348,985.0 | -2.51% |
| Nov 08, 2024 | $6.74 | $6.34 | $0.40 | 241,675.0 | -4.63% |
| Nov 07, 2024 | $6.84 | $6.58 | $0.26 | 318,056.0 | -0.30% |
| Nov 06, 2024 | $6.82 | $6.30 | $0.52 | 288,341.0 | +4.84% |
| Nov 05, 2024 | $6.49 | $6.27 | $0.22 | 347,141.0 | -1.08% |
| Nov 04, 2024 | $6.99 | $6.40 | $0.585 | 635,240.0 | +5.03% |
| Nov 01, 2024 | $6.42 | $6.14 | $0.285 | 221,779.0 | -2.53% |
| Oct 31, 2024 | $6.40 | $6.24 | $0.16 | 144,984.0 | +0.16% |
| Oct 30, 2024 | $6.52 | $6.25 | $0.27 | 167,874.0 | -0.16% |
| Oct 29, 2024 | $6.32 | $6.13 | $0.19 | 177,732.0 | +1.28% |
| Oct 28, 2024 | $6.35 | $6.15 | $0.20 | 192,636.0 | -2.04% |
| Oct 25, 2024 | $6.43 | $6.31 | $0.12 | 177,957.0 | -0.93% |
| Oct 24, 2024 | $6.43 | $6.22 | $0.211 | 176,365.0 | +2.72% |
| Oct 23, 2024 | $6.32 | $6.20 | $0.12 | 148,176.0 | -1.73% |
| Oct 22, 2024 | $6.50 | $6.32 | $0.185 | 235,742.0 | +0.95% |
| Oct 21, 2024 | $6.34 | $6.16 | $0.185 | 206,844.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.99 | $5.95 | $1.04 | 3,890,038.0 | -1.50% |
| Oct, 2024 | $6.94 | $6.12 | $0.82 | 5,704,777.0 | +0.80% |
| Sep, 2024 | $7.26 | $5.78 | $1.48 | 7,029,012.0 | -14.93% |
| Aug, 2024 | $9.38 | $6.11 | $3.27 | 5,909,875.0 | -20.58% |
| Jul, 2024 | $10.35 | $8.52 | $1.83 | 4,653,176.0 | -4.03% |
| Jun, 2024 | $10.40 | $8.50 | $1.90 | 5,119,985.0 | +3.98% |
| May, 2024 | $9.50 | $7.90 | $1.60 | 8,404,292.0 | +7.64% |
| Apr, 2024 | $9.04 | $7.02 | $2.01 | 8,714,240.0 | +21.01% |
| 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% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):