Gran Tierra Energy Inc (GTE)
8.17
+0.15
(+1.87%)
USD |
NYAM |
Apr 23, 16:00
8.17
0.00 (0.00%)
After-Hours: 17:16
Gran Tierra Energy Price: 8.17 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 8.14 | 8.190 | 8.00 | 8.02 | 252697.0 |
| Apr 19, 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 516021.0 |
| Apr 18, 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 286182.0 |
| Apr 17, 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 402286.0 |
| Apr 16, 2024 | 8.03 | 8.045 | 7.711 | 8.00 | 418076.0 |
| Apr 15, 2024 | 8.06 | 8.15 | 7.949 | 8.08 | 266272.0 |
| Apr 12, 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 392083.0 |
| Apr 11, 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 221220.0 |
| Apr 10, 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 282644.0 |
| Apr 09, 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 322992.0 |
| Apr 08, 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 337268.0 |
| Apr 05, 2024 | 8.14 | 8.295 | 8.06 | 8.14 | 353965.0 |
| Apr 04, 2024 | 8.19 | 8.310 | 8.015 | 8.03 | 634297.0 |
| Apr 03, 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 947255.0 |
| Apr 02, 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 797069.0 |
| Apr 01, 2024 | 7.14 | 7.23 | 7.020 | 7.20 | 157082.0 |
| Mar 28, 2024 | 7.02 | 7.195 | 7.02 | 7.14 | 277634.0 |
| Mar 27, 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 202646.0 |
| Mar 26, 2024 | 6.90 | 7.09 | 6.885 | 6.94 | 413464.0 |
| Mar 25, 2024 | 6.63 | 6.92 | 6.615 | 6.88 | 373974.0 |
| Mar 22, 2024 | 6.66 | 6.685 | 6.58 | 6.63 | 233054.0 |
| Mar 21, 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 416804.0 |
| Mar 20, 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 424883.0 |
| Mar 19, 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 479402.0 |
| Mar 18, 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 615202.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.836
Minimum
Mar 20 2020
24.60
Maximum
Apr 23 2019
8.689
Average
7.652
Median
Price Benchmarks
| FEC Resources Inc | 0.0017 |
| Sunshine Oilsands Ltd | 0.0409 |
| Greenfire Resources Ltd | 5.82 |
| Zenith Energy Ltd | 0.0334 |
| Chesapeake Energy Corp | 88.58 |
Price Related Metrics
| PS Ratio | 0.4296 |
| Price to Book Value | 0.6646 |
| Price to Free Cash Flow | 30.03 |
| Earnings Yield | -2.45% |
| Market Cap | 263.45M |
| Operating PE Ratio | 1.571 |
| Normalized PE Ratio | 205.07 |