TSX:GTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.25	9.50	9.07	9.40	9.40	1.73%	19,592
Jul 17, 2026	9.15	9.40	8.88	9.24	9.24	4.17%	35,472
Jul 16, 2026	9.35	9.35	8.86	8.87	8.87	-3.27%	13,924
Jul 15, 2026	9.26	9.32	8.93	9.17	9.17	-1.08%	14,222
Jul 14, 2026	9.67	9.70	9.19	9.27	9.27	-2.32%	34,670
Jul 13, 2026	8.91	9.58	8.91	9.49	9.49	6.99%	76,539
Jul 10, 2026	8.84	9.03	8.77	8.87	8.87	-0.45%	12,406
Jul 9, 2026	9.33	9.33	8.79	8.91	8.91	-4.50%	19,657
Jul 8, 2026	9.09	9.45	8.96	9.33	9.33	5.66%	29,262
Jul 7, 2026	8.61	9.03	8.45	8.83	8.83	4.50%	17,255
Jul 6, 2026	8.41	8.74	8.41	8.45	8.45	0.60%	18,652
Jul 3, 2026	8.07	8.58	8.07	8.40	8.40	0.84%	6,965
Jul 2, 2026	8.69	8.69	8.06	8.33	8.33	-6.72%	21,485
Jun 30, 2026	8.86	9.03	8.85	8.93	8.93	1.25%	33,650
Jun 29, 2026	8.90	9.08	8.75	8.82	8.82	-	11,731
Jun 26, 2026	8.60	8.89	8.60	8.82	8.82	3.76%	15,007
Jun 25, 2026	8.64	8.70	8.40	8.50	8.50	-2.41%	29,494
Jun 24, 2026	9.97	9.97	8.71	8.71	8.71	-13.59%	64,179
Jun 23, 2026	10.12	10.14	9.96	10.08	10.08	-1.66%	46,228
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