Gran Tierra Energy Inc (GTE.TO)

11.28 -0.64 (-5.37%) CAD  |  TSX  |  May 01, 16:00
More

Gran Tierra Energy Price: 11.28 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 12.20 12.20 11.70 11.92 138898.0
Apr 29, 2024 11.30 12.35 11.30 12.31 154096.0
Apr 26, 2024 11.23 11.50 11.23 11.47 26078.00
Apr 25, 2024 11.33 11.41 11.10 11.39 33575.00
Apr 24, 2024 11.10 11.42 11.02 11.32 52866.00
Apr 23, 2024 10.96 11.27 10.93 11.15 72627.00
Apr 22, 2024 11.15 11.24 10.99 11.01 34476.00
Apr 19, 2024 10.93 11.54 10.88 11.24 144133.0
Apr 18, 2024 11.06 11.33 10.98 10.98 54875.00
Apr 17, 2024 10.90 11.16 10.85 11.12 62120.00
Apr 16, 2024 11.03 11.14 10.66 11.11 86889.00
Apr 15, 2024 11.15 11.20 10.93 11.17 38644.00
Apr 12, 2024 11.27 11.62 11.10 11.16 47893.00
Apr 11, 2024 11.13 11.21 10.87 11.21 40855.00
Apr 10, 2024 11.03 11.26 11.00 11.25 26303.00
Apr 09, 2024 11.49 11.49 10.88 11.05 27050.00
Apr 08, 2024 11.17 11.48 11.08 11.40 36055.00
Apr 05, 2024 11.00 11.29 10.94 11.09 50033.00
Apr 04, 2024 10.92 11.19 10.87 10.91 44120.00
Apr 03, 2024 10.81 11.15 10.56 11.13 58646.00
Apr 02, 2024 9.86 10.70 9.86 10.70 87112.00
Apr 01, 2024 9.70 9.82 9.54 9.82 22994.00
Mar 28, 2024 9.58 9.74 9.55 9.69 36223.00
Mar 27, 2024 9.45 9.54 9.41 9.48 26271.00
Mar 26, 2024 9.40 9.63 9.36 9.41 44422.00

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).

Read full definition.

Price Range, Past 5 Years

2.50
Minimum
Oct 29 2020
30.80
Maximum
May 06 2019
11.28
Average
9.90
Median
Mar 22 2021

Price Benchmarks

Precision Drilling Corp 94.68
Appia Rare Earths & Uranium Corp 0.12
Western Uranium & Vanadium Corp 2.02
Squatex Energy and Resources Inc 0.005
Radio Fuels Energy Corp 0.155

Price Related Metrics

PS Ratio 0.4395
Price to Book Value 0.6919
Price to Free Cash Flow 30.72
Earnings Yield -2.38%
Market Cap 363.74M
Operating PE Ratio 1.608
Normalized PE Ratio 201.55