Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (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
+4.18%
1 Month
Performance
+20.99%
3 Month
Performance
+57.77%
6 Month
Performance
+33.22%
Year-To-Date
Performance
+54.17%
1 Year
Performance
+9.24%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GTE Stock Chart for Saturday, April, 27, 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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
01/26/2024C$7.01C$7.27
+3.71%		C$7.27C$6.9890,893 shsC$242.02 million

Related Companies:
This page (TSE:GTE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics