Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GTE Stock Alerts
C$11.47
+0.08 (+0.70%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Gran Tierra Energy Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+18.37%
3 Month
Performance
+57.77%
6 Month
Performance
+33.22%
Year-To-Date
Performance
+54.17%
1 Year
Performance
+7.20%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

GTE Stock Chart for Sunday, April, 28, 2024

GTE Chart by TradingView

Gran Tierra Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/01/2024C$7.25C$7.55
+4.14%		C$7.71C$7.3659,743 shsC$251.34 million
02/29/2024C$7.15C$7.25
+1.40%		C$7.25C$7.1160,723 shsC$241.35 million
02/28/2024C$7.32C$7.15
-2.32%		C$7.45C$7.1225,510 shsC$238.02 million
02/27/2024C$7.22C$7.32
+1.39%		C$7.40C$7.2332,069 shsC$243.68 million
02/26/2024C$7.40C$7.22
-2.43%		C$7.50C$7.2033,596 shsC$240.35 million
02/23/2024C$7.57C$7.40
-2.25%		C$7.52C$7.2827,168 shsC$246.35 million
02/22/2024C$7.50C$7.57
+0.93%		C$7.72C$7.3339,804 shsC$252.01 million
02/21/2024C$6.97C$7.50
+7.60%		C$7.59C$7.01155,696 shsC$249.68 million
02/20/2024C$7.14C$6.97
-2.38%		C$7.14C$6.7885,828 shsC$232.03 million
02/19/2024C$7.14C$7.14C$7.19C$7.0643,770 shsC$237.69 million
02/16/2024C$7.15C$7.14
-0.14%		C$7.19C$7.0643,770 shsC$237.69 million
02/15/2024C$6.80C$7.15
+5.15%		C$7.24C$6.8765,040 shsC$238.02 million
02/14/2024C$6.83C$6.80
-0.44%		C$7.00C$6.8050,933 shsC$226.37 million
02/13/2024C$7.09C$6.83
-3.67%		C$6.97C$6.8160,146 shsC$227.37 million
02/12/2024C$6.95C$7.09
+2.01%		C$7.22C$6.9957,268 shsC$236.03 million
02/09/2024C$6.96C$6.95
-0.14%		C$7.07C$6.8429,826 shsC$231.37 million
02/08/2024C$6.73C$6.96
+3.42%		C$7.06C$6.6662,557 shsC$231.70 million
02/07/2024C$6.70C$6.73
+0.45%		C$6.82C$6.6435,173 shsC$224.04 million
02/06/2024C$6.62C$6.70
+1.21%		C$6.80C$6.5639,993 shsC$223.04 million
02/05/2024C$6.91C$6.62
-4.20%		C$6.84C$6.5747,431 shsC$220.38 million
02/02/2024C$7.29C$6.91
-5.21%		C$7.25C$6.8746,720 shsC$230.03 million
02/01/2024C$7.54C$7.29
-3.32%		C$7.77C$7.2932,137 shsC$242.68 million
01/31/2024C$7.44C$7.54
+1.34%		C$7.85C$7.2886,211 shsC$251.01 million
01/30/2024C$7.24C$7.44
+2.76%		C$7.49C$7.1932,750 shsC$247.68 million
01/29/2024C$7.27C$7.24
-0.41%		C$7.29C$7.0826,864 shsC$241.02 million

Related Companies:
This page (TSE:GTE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings