Gran Tierra Energy Inc. - Price History
Monthly price history for GTE (Gran Tierra Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.64 | $8.64 |
| April 2024 | $8.64 | $8.64 |
| March 2024 | $7.14 | $7.14 |
| February 2024 | $5.35 | $5.35 |
| January 2024 | $5.58 | $5.58 |
| December 2023 | $5.64 | $5.64 |
| November 2023 | $6.34 | $6.34 |
| October 2023 | $6.12 | $6.12 |
| September 2023 | $6.94 | $6.94 |
| August 2023 | $6.42 | $6.42 |
| July 2023 | $7.09 | $7.09 |
| June 2023 | $4.91 | $4.91 |
| May 2023 | $5.12 | $5.12 |
| April 2023 | $8.01 | $0.80 |
| March 2023 | $8.79 | $0.88 |
| February 2023 | $8.34 | $0.83 |
| January 2023 | $9.70 | $0.97 |
| December 2022 | $9.90 | $0.99 |
| November 2022 | $11.90 | $1.19 |
| October 2022 | $13.50 | $1.35 |
| September 2022 | $12.10 | $1.21 |
| August 2022 | $14.10 | $1.41 |
| July 2022 | $13.40 | $1.34 |
| June 2022 | $11.50 | $1.15 |
| May 2022 | $18.20 | $1.82 |
| April 2022 | $16.20 | $1.62 |
| March 2022 | $15.70 | $1.57 |
| February 2022 | $14 | $1.40 |
| January 2022 | $9.08 | $0.91 |
| December 2021 | $7.61 | $0.76 |
| November 2021 | $6.65 | $0.66 |
| October 2021 | $9.19 | $0.92 |
| September 2021 | $7.39 | $0.74 |
| August 2021 | $5.40 | $0.54 |
| July 2021 | $6.02 | $0.60 |
| June 2021 | $7.40 | $0.74 |
| May 2021 | $6.38 | $0.64 |
| April 2021 | $6.66 | $0.67 |
| March 2021 | $7 | $0.70 |
| February 2021 | $8.52 | $0.85 |
| January 2021 | $5.88 | $0.59 |
| December 2020 | $3.64 | $0.36 |
| November 2020 | $2.82 | $0.28 |
| October 2020 | $1.90 | $0.19 |
| September 2020 | $2.32 | $0.23 |
| August 2020 | $2.92 | $0.29 |
| July 2020 | $2.90 | $0.29 |
| June 2020 | $3.46 | $0.35 |
| May 2020 | $2.38 | $0.24 |
| April 2020 | $3.39 | $0.34 |
| March 2020 | $2.51 | $0.25 |
| February 2020 | $7.67 | $0.77 |
| January 2020 | $9.96 | $1 |
| December 2019 | $12.90 | $1.29 |
| November 2019 | $10.20 | $1.02 |
| October 2019 | $10.80 | $1.08 |
| September 2019 | $12.50 | $1.25 |
| August 2019 | $14.10 | $1.41 |
| July 2019 | $16.30 | $1.63 |
| June 2019 | $15.90 | $1.59 |
| May 2019 | $19.60 | $1.96 |
| April 2019 | $23.90 | $2.39 |
| March 2019 | $22.70 | $2.27 |
| February 2019 | $22.60 | $2.26 |
| January 2019 | $23.70 | $2.37 |
| December 2018 | $21.70 | $2.17 |
| November 2018 | $26.70 | $2.67 |
| October 2018 | $30.50 | $3.05 |
| September 2018 | $38.20 | $3.82 |
| August 2018 | $34.50 | $3.45 |
| July 2018 | $33.30 | $3.33 |
| June 2018 | $34.50 | $3.45 |
| May 2018 | $32.70 | $3.27 |
| April 2018 | $33.10 | $3.31 |
| March 2018 | $27.90 | $2.79 |
| February 2018 | $25 | $2.50 |
| January 2018 | $27.70 | $2.77 |
| December 2017 | $27 | $2.70 |
| November 2017 | $22.50 | $2.25 |
| October 2017 | $21.70 | $2.17 |
| September 2017 | $22.80 | $2.28 |
| August 2017 | $20.30 | $2.03 |
| July 2017 | $23.60 | $2.36 |
| June 2017 | $22.40 | $2.24 |
| May 2017 | $23.30 | $2.33 |
| April 2017 | $25.20 | $2.52 |
| March 2017 | $26.40 | $2.64 |
| February 2017 | $26.80 | $2.68 |
| January 2017 | $25.80 | $2.58 |
| December 2016 | $30.20 | $3.02 |
| November 2016 | $29 | $2.90 |
| October 2016 | $29.10 | $2.91 |
| September 2016 | $30.10 | $3.01 |
| August 2016 | $27.70 | $2.77 |
| July 2016 | $27.70 | $2.77 |
| June 2016 | $33.80 | $3.38 |
| May 2016 | $29.80 | $2.98 |
| April 2016 | $29.60 | $2.96 |
| March 2016 | $24.70 | $2.47 |
| February 2016 | $23.80 | $2.38 |
| January 2016 | $22.90 | $2.29 |
| December 2015 | $21.70 | $2.17 |
| November 2015 | $25 | $2.50 |
| October 2015 | $24 | $2.40 |
| September 2015 | $21.30 | $2.13 |
| August 2015 | $24.90 | $2.49 |
| July 2015 | $22 | $2.20 |
| June 2015 | $29.80 | $2.98 |
| May 2015 | $29 | $2.90 |
| April 2015 | $37.20 | $3.72 |
| March 2015 | $27.30 | $2.73 |
| February 2015 | $25.30 | $2.53 |
| January 2015 | $21.40 | $2.14 |
| December 2014 | $38.50 | $3.85 |
| November 2014 | $38.20 | $3.82 |
| October 2014 | $45.60 | $4.56 |
| September 2014 | $55.40 | $5.54 |
| August 2014 | $67.10 | $6.71 |
| July 2014 | $66.40 | $6.64 |
| June 2014 | $81.20 | $8.12 |
| May 2014 | $72.20 | $7.22 |
| April 2014 | $71.50 | $7.15 |
| March 2014 | $74.80 | $7.48 |
| February 2014 | $70.90 | $7.09 |
| January 2014 | $75.50 | $7.55 |
| December 2013 | $73.10 | $7.31 |
| November 2013 | $71 | $7.10 |
| October 2013 | $75.90 | $7.59 |
| September 2013 | $70.90 | $7.09 |
| August 2013 | $67.90 | $6.79 |
| July 2013 | $61.50 | $6.15 |
| June 2013 | $60.10 | $6.01 |
| May 2013 | $62.80 | $6.28 |
| April 2013 | $55.30 | $5.53 |
| March 2013 | $58.80 | $5.88 |
| February 2013 | $60 | $6 |
| January 2013 | $53.30 | $5.33 |
| December 2012 | $55.10 | $5.51 |
| November 2012 | $57.50 | $5.75 |
| October 2012 | $50.80 | $5.08 |
| September 2012 | $51.70 | $5.17 |
| August 2012 | $44.60 | $4.46 |
| July 2012 | $45.70 | $4.57 |
| June 2012 | $49.10 | $4.91 |
| May 2012 | $50.50 | $5.05 |
| April 2012 | $64.50 | $6.45 |
| March 2012 | $62.90 | $6.29 |
| February 2012 | $58.30 | $5.83 |
| January 2012 | $57.70 | $5.77 |
| December 2011 | $48 | $4.80 |
| November 2011 | $63.80 | $6.38 |
| October 2011 | $60.80 | $6.08 |
| September 2011 | $47.70 | $4.77 |
| August 2011 | $62.40 | $6.24 |
| July 2011 | $69.50 | $6.95 |
| June 2011 | $66.10 | $6.61 |
| May 2011 | $71.60 | $7.16 |
| April 2011 | $74.20 | $7.42 |
| March 2011 | $80.70 | $8.07 |
| February 2011 | $92.80 | $9.28 |
| January 2011 | $90.30 | $9.03 |
| December 2010 | $80.50 | $8.05 |
| November 2010 | $74.70 | $7.47 |
| October 2010 | $74.60 | $7.46 |
| September 2010 | $77.20 | $7.72 |
| August 2010 | $63 | $6.30 |
| July 2010 | $55.80 | $5.58 |
| June 2010 | $49.60 | $4.96 |
| May 2010 | $52.80 | $5.28 |
| April 2010 | $60.60 | $6.06 |
| March 2010 | $59 | $5.90 |
| February 2010 | $54.90 | $5.49 |
| January 2010 | $48.90 | $4.89 |
| December 2009 | $57.30 | $5.73 |
| November 2009 | $57.10 | $5.71 |
| October 2009 | $47.60 | $4.76 |
| September 2009 | $41.60 | $4.16 |
| August 2009 | $40 | $4 |
| July 2009 | $37.10 | $3.71 |
| June 2009 | $34.50 | $3.45 |
| May 2009 | $30.40 | $3.04 |
| April 2009 | $24.80 | $2.48 |
| March 2009 | $25.10 | $2.51 |
| February 2009 | $23.20 | $2.32 |
| January 2009 | $28.30 | $2.83 |
| December 2008 | $28 | $2.80 |
| November 2008 | $27.30 | $2.73 |
| October 2008 | $25.30 | $2.53 |
| September 2008 | $37.10 | $3.71 |
| August 2008 | $49 | $4.90 |
| July 2008 | $50.70 | $5.07 |
| June 2008 | $79.70 | $7.97 |
| May 2008 | $57.90 | $5.79 |
| April 2008 | $45 | $4.50 |
| March 2008 | $33.20 | $3.32 |
| February 2008 | $37.90 | $3.79 |
| January 2008 | $27.80 | $2.78 |
| December 2007 | $26.20 | $2.62 |
| November 2007 | $19.30 | $1.93 |
| October 2007 | $16.70 | $1.67 |
| September 2007 | $16 | $1.60 |
| August 2007 | $17.20 | $1.72 |
| July 2007 | $18.70 | $1.87 |
| June 2007 | $14.20 | $1.42 |
| May 2007 | $11.20 | $1.12 |
| April 2007 | $11 | $1.10 |
| March 2007 | $13 | $1.30 |
| February 2007 | $13.50 | $1.35 |
| January 2007 | $14.70 | $1.47 |
| December 2006 | $11.90 | $1.19 |
| November 2006 | $12.90 | $1.29 |
| October 2006 | $17 | $1.70 |
| September 2006 | $16.50 | $1.65 |
| August 2006 | $29.50 | $2.95 |
| July 2006 | $29.50 | $2.95 |
| June 2006 | $33 | $3.30 |
| May 2006 | $36 | $3.60 |
| April 2006 | $45 | $4.50 |
| March 2006 | $47 | $4.70 |
| February 2006 | $43.70 | $4.37 |
| January 2006 | $55.60 | $5.56 |
| December 2005 | $27.60 | $2.76 |
| November 2005 | $22 | $2.20 |
GTE
Price: $8.64
52 week price:
Earnings Per Share: -0.19 USD
P/E Ratio: 10.04
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.6 million
Market Capitalization: 263.5 million