TSX:GTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.43	10.64	10.15	10.25	10.25	0.79%	20,330
Jun 19, 2026	10.25	10.37	10.17	10.17	10.17	-3.05%	3,830
Jun 18, 2026	10.54	10.55	10.05	10.49	10.49	-2.51%	66,731
Jun 17, 2026	10.54	10.88	10.46	10.76	10.76	1.80%	25,233
Jun 16, 2026	10.71	10.92	10.44	10.57	10.57	-2.76%	27,365
Jun 15, 2026	10.75	10.98	10.60	10.87	10.87	-4.82%	30,210
Jun 12, 2026	10.84	11.42	10.80	11.42	11.42	2.88%	18,881
Jun 11, 2026	11.29	11.60	10.92	11.10	11.10	-0.72%	27,913
Jun 10, 2026	10.76	11.22	10.75	11.18	11.18	8.02%	30,937
Jun 9, 2026	10.52	10.52	10.00	10.35	10.35	-2.17%	43,319
Jun 8, 2026	10.71	10.80	10.56	10.58	10.58	-0.38%	24,257
Jun 5, 2026	11.20	11.20	10.50	10.62	10.62	-6.76%	36,253
Jun 4, 2026	11.30	11.53	11.15	11.39	11.39	0.80%	30,561
Jun 3, 2026	11.71	11.71	11.28	11.30	11.30	-2.50%	21,127
Jun 2, 2026	11.38	11.78	11.38	11.59	11.59	-0.43%	15,003
Jun 1, 2026	10.86	11.89	10.86	11.64	11.64	8.99%	53,869
May 29, 2026	10.89	10.92	10.53	10.68	10.68	-3.35%	34,291
May 28, 2026	11.07	11.25	10.97	11.05	11.05	1.66%	37,565
May 27, 2026	11.07	11.25	10.85	10.87	10.87	-3.81%	39,328
May 26, 2026	11.23	11.40	11.18	11.30	11.30	0.44%	43,566
May 25, 2026	11.02	11.29	10.95	11.25	11.25	-4.17%	33,960
May 22, 2026	11.55	11.87	11.40	11.74	11.74	0.09%	27,669
May 21, 2026	12.07	12.33	11.48	11.73	11.73	-2.33%	53,502
May 20, 2026	12.40	12.55	12.01	12.01	12.01	-4.83%	60,924
May 19, 2026	12.71	13.20	12.47	12.62	12.62	-0.32%	46,212
May 15, 2026	12.64	12.96	12.49	12.66	12.66	2.10%	40,037
May 14, 2026	12.50	12.67	12.34	12.40	12.40	-0.08%	19,658
May 13, 2026	12.66	12.92	12.40	12.41	12.41	-2.59%	24,105
May 12, 2026	12.49	12.75	12.29	12.74	12.74	4.43%	42,507
May 11, 2026	12.75	13.00	11.93	12.20	12.20	-2.56%	70,691
May 8, 2026	12.22	12.95	12.22	12.52	12.52	5.03%	72,435
May 7, 2026	11.76	12.15	11.28	11.92	11.92	-	33,276
May 6, 2026	12.37	12.37	11.78	11.92	11.92	-6.80%	44,060
May 5, 2026	12.87	12.88	12.60	12.79	12.79	-1.46%	30,407
May 4, 2026	12.55	13.10	12.48	12.98	12.98	3.34%	64,237
May 1, 2026	12.50	12.61	12.18	12.56	12.56	-0.40%	25,746
Apr 30, 2026	12.29	12.63	12.28	12.61	12.61	-0.08%	102,638
Apr 29, 2026	12.34	12.70	12.31	12.62	12.62	3.44%	68,644
Apr 28, 2026	12.16	12.54	12.11	12.20	12.20	1.08%	64,971
Apr 27, 2026	11.86	12.23	11.83	12.07	12.07	2.55%	57,593
Apr 24, 2026	12.22	12.22	11.66	11.77	11.77	-3.68%	65,913
Apr 23, 2026	12.18	12.37	12.02	12.22	12.22	-0.16%	98,467
Apr 22, 2026	11.50	12.26	11.48	12.24	12.24	7.18%	74,875
Apr 21, 2026	10.98	11.42	10.98	11.42	11.42	4.20%	50,590
Apr 20, 2026	10.51	11.05	10.45	10.96	10.96	5.79%	69,779
Apr 17, 2026	10.46	10.47	9.93	10.36	10.36	-6.16%	131,581
Apr 16, 2026	10.68	11.15	10.68	11.04	11.04	2.22%	39,355
Apr 15, 2026	10.85	10.90	10.60	10.80	10.80	-0.18%	27,939
Apr 14, 2026	10.90	10.93	10.50	10.82	10.82	-1.99%	75,593
Apr 13, 2026	10.81	11.26	10.81	11.04	11.04	5.85%	55,406