GTE - GRAN TIERRA ENERGY INC.
8.64
-0.310 -3.588%
Share volume: 321,145
Last Updated: 04-24-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.95
-0.31
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $8.92 | $8.92 | $8.95 | $8.95 | $8.53 | $8.53 | $8.64 | $8.64 | 321,145 | $306,851.00 |
| 04-23-2026 | $8.94 | $8.94 | $9.14 | $9.14 | $8.76 | $8.76 | $8.95 | $8.95 | 378,464 | $378,464.00 |
| 04-22-2026 | $8.40 | $8.40 | $8.98 | $8.98 | $8.33 | $8.33 | $8.94 | $8.94 | 450,117 | $450,117.00 |
| 04-21-2026 | $8.02 | $8.02 | $8.36 | $8.36 | $8.02 | $8.02 | $8.32 | $8.32 | 351,747 | $351,747.00 |
| 04-20-2026 | $7.67 | $7.67 | $8.10 | $8.10 | $7.65 | $7.65 | $8.03 | $8.03 | 443,607 | $443,607.00 |
| 04-17-2026 | $7.59 | $7.59 | $7.63 | $7.63 | $7.25 | $7.25 | $7.52 | $7.52 | 660,975 | $660,975.00 |
| 04-16-2026 | $7.86 | $7.86 | $8.14 | $8.14 | $7.80 | $7.80 | $8.06 | $8.06 | 434,657 | $434,657.00 |
| 04-15-2026 | $7.83 | $7.83 | $7.97 | $7.97 | $7.70 | $7.70 | $7.84 | $7.84 | 339,741 | $339,741.00 |
| 04-14-2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.63 | $7.63 | $7.85 | $7.85 | 527,677 | $527,677.00 |
| 04-13-2026 | $7.84 | $7.84 | $8.20 | $8.20 | $7.84 | $7.84 | $7.98 | $7.98 | 470,297 | $470,297.00 |