Gran Tierra Energy Inc (GTE)
6.37
+0.11
(+1.76%)
USD |
NYAM |
Nov 22, 16:00
6.385
+0.02
(+0.24%)
Pre-Market: 20:00
Gran Tierra Energy Price: 6.37 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 6.26 | 6.43 | 6.21 | 6.37 | 421834.0 |
| Nov 21, 2024 | 6.22 | 6.35 | 6.18 | 6.26 | 318376.0 |
| Nov 20, 2024 | 6.20 | 6.33 | 6.10 | 6.17 | 202988.0 |
| Nov 19, 2024 | 6.20 | 6.23 | 6.11 | 6.19 | 207715.0 |
| Nov 18, 2024 | 6.14 | 6.270 | 6.105 | 6.24 | 164697.0 |
| Nov 15, 2024 | 6.24 | 6.45 | 6.02 | 6.10 | 258435.0 |
| Nov 14, 2024 | 6.22 | 6.335 | 6.13 | 6.29 | 238232.0 |
| Nov 13, 2024 | 6.07 | 6.26 | 5.95 | 6.12 | 366771.0 |
| Nov 12, 2024 | 6.20 | 6.29 | 6.07 | 6.09 | 310418.0 |
| Nov 11, 2024 | 6.31 | 6.40 | 6.09 | 6.22 | 349197.0 |
| Nov 08, 2024 | 6.68 | 6.74 | 6.34 | 6.38 | 242321.0 |
| Nov 07, 2024 | 6.70 | 6.84 | 6.58 | 6.69 | 318422.0 |
| Nov 06, 2024 | 6.45 | 6.82 | 6.30 | 6.71 | 288511.0 |
| Nov 05, 2024 | 6.48 | 6.49 | 6.27 | 6.40 | 347218.0 |
| Nov 04, 2024 | 6.50 | 6.985 | 6.40 | 6.47 | 635250.0 |
| Nov 01, 2024 | 6.41 | 6.425 | 6.14 | 6.16 | 222083.0 |
| Oct 31, 2024 | 6.39 | 6.40 | 6.24 | 6.32 | 145019.0 |
| Oct 30, 2024 | 6.38 | 6.52 | 6.25 | 6.31 | 168154.0 |
| Oct 29, 2024 | 6.31 | 6.32 | 6.13 | 6.32 | 180332.0 |
| Oct 28, 2024 | 6.20 | 6.35 | 6.15 | 6.24 | 192801.0 |
| Oct 25, 2024 | 6.42 | 6.43 | 6.31 | 6.37 | 178675.0 |
| Oct 24, 2024 | 6.29 | 6.435 | 6.224 | 6.43 | 176577.0 |
| Oct 23, 2024 | 6.29 | 6.32 | 6.20 | 6.26 | 148494.0 |
| Oct 22, 2024 | 6.35 | 6.505 | 6.32 | 6.37 | 235858.0 |
| Oct 21, 2024 | 6.34 | 6.34 | 6.155 | 6.31 | 206144.0 |
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
21.00
Maximum
Jun 08 2022
7.790
Average
7.06
Median
Mar 26 2021
Price Benchmarks
| FEC Resources Inc | 0.0017 |
| Canadian Overseas Petroleum Ltd | 0.0003 |
| Sunshine Oilsands Ltd | 0.0617 |
| Greenfire Resources Ltd | 7.75 |
| Zenith Energy Ltd | 0.1014 |
Price Related Metrics
| PE Ratio | 4.462 |
| PS Ratio | 0.3205 |
| PEG Ratio | 0.0248 |
| Price to Book Value | 0.5518 |
| Price to Free Cash Flow | 2.708 |
| Earnings Yield | 22.41% |
| Market Cap | 232.25M |
| PEGY Ratio | 0.0248 |
| Operating PE Ratio | 1.313 |
| Normalized PE Ratio | 4.586 |