Gran Tierra Energy Inc (GTE)
9.285
+0.06
(+0.60%)
USD |
NYAM |
May 13, 09:42
Gran Tierra Energy Price: 9.285 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 9.24 | 9.30 | 9.07 | 9.23 | 367490.0 |
May 09, 2024 | 9.28 | 9.36 | 9.101 | 9.18 | 247720.0 |
May 08, 2024 | 9.11 | 9.33 | 8.99 | 9.27 | 484802.0 |
May 07, 2024 | 8.86 | 9.42 | 8.86 | 9.24 | 829093.0 |
May 06, 2024 | 8.51 | 9.00 | 8.51 | 8.88 | 393887.0 |
May 03, 2024 | 8.78 | 8.86 | 8.45 | 8.64 | 591924.0 |
May 02, 2024 | 8.00 | 8.895 | 7.90 | 8.70 | 685290.0 |
May 01, 2024 | 8.63 | 8.75 | 8.14 | 8.19 | 479317.0 |
Apr 30, 2024 | 8.94 | 8.94 | 8.501 | 8.64 | 440504.0 |
Apr 29, 2024 | 8.39 | 9.035 | 8.39 | 8.99 | 779968.0 |
Apr 26, 2024 | 8.25 | 8.425 | 8.21 | 8.37 | 211603.0 |
Apr 25, 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 188639.0 |
Apr 24, 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 297946.0 |
Apr 23, 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 236897.0 |
Apr 22, 2024 | 8.14 | 8.190 | 8.00 | 8.02 | 254080.0 |
Apr 19, 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 516643.0 |
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 |
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
21.80
Maximum
May 15 2019
8.532
Average
7.652
Median
Price Benchmarks
FEC Resources Inc | 0.002 |
Sunshine Oilsands Ltd | 0.046 |
Greenfire Resources Ltd | 5.98 |
Zenith Energy Ltd | 0.02 |
Chesapeake Energy Corp | 87.10 |
Price Related Metrics
PE Ratio | 95.18 |
PS Ratio | 0.4687 |
Price to Book Value | 0.7421 |
Price to Free Cash Flow | 8.371 |
Earnings Yield | 1.05% |
Market Cap | 290.92M |
Operating PE Ratio | 1.749 |
Normalized PE Ratio | 30.46 |