TSX:GTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.13	15.20	14.80	14.94	14.94	-1.97%	118,662
Sep 10, 2026	14.70	15.31	14.51	15.24	15.24	5.18%	86,130
Sep 9, 2026	14.22	14.75	14.22	14.49	14.49	2.91%	227,327
Sep 8, 2026	14.00	14.35	14.00	14.08	14.08	0.72%	26,430
Sep 4, 2026	13.89	14.07	13.66	13.98	13.98	0.65%	94,530
Sep 3, 2026	14.10	14.21	13.89	13.89	13.89	-1.14%	60,905
Sep 2, 2026	14.23	14.57	14.04	14.05	14.05	-1.75%	99,600
Sep 1, 2026	14.24	14.40	14.13	14.30	14.30	1.63%	77,844
Aug 31, 2026	14.15	14.20	13.48	14.07	14.07	2.33%	96,727
Aug 28, 2026	14.00	14.03	13.59	13.75	13.75	-1.72%	36,396
Aug 27, 2026	14.22	14.25	13.70	13.99	13.99	-	59,414
Aug 26, 2026	13.32	14.22	13.16	13.99	13.99	4.72%	147,217
Aug 25, 2026	13.64	13.78	13.29	13.36	13.36	-3.40%	63,879
Aug 24, 2026	13.68	13.83	13.47	13.83	13.83	1.32%	74,030
Aug 21, 2026	13.39	13.70	13.08	13.65	13.65	0.59%	62,975
Aug 20, 2026	13.65	14.07	13.29	13.57	13.57	0.37%	99,535
Aug 19, 2026	13.13	13.75	13.13	13.52	13.52	2.27%	127,975
Aug 18, 2026	13.05	13.33	12.92	13.22	13.22	1.61%	65,119
Aug 17, 2026	12.78	13.16	12.62	13.01	13.01	1.88%	85,897
Aug 14, 2026	13.15	13.28	12.76	12.77	12.77	-3.62%	105,466
Aug 13, 2026	12.98	13.41	12.60	13.25	13.25	1.30%	204,942
Aug 12, 2026	13.03	13.54	12.97	13.08	13.08	-1.28%	194,265
Aug 11, 2026	12.82	13.57	12.59	13.25	13.25	6.08%	308,038
Aug 10, 2026	12.50	13.04	11.96	12.49	12.49	-	243,978
Aug 7, 2026	12.92	12.92	12.31	12.49	12.49	-5.81%	240,500
Aug 6, 2026	13.25	14.20	12.55	13.26	13.26	-	335,887
Aug 5, 2026	14.57	16.16	12.65	13.26	13.26	37.13%	1,169,392
Aug 4, 2026	9.86	9.86	9.47	9.67	9.67	-8.08%	39,722
Jul 31, 2026	9.25	10.52	9.25	10.52	10.52	12.15%	75,808
Jul 30, 2026	9.34	9.42	9.13	9.38	9.38	0.54%	27,295
Jul 29, 2026	9.73	9.73	9.18	9.33	9.33	3.90%	36,806
Jul 28, 2026	9.60	9.60	8.93	8.98	8.98	-5.47%	29,729
Jul 27, 2026	9.82	9.98	9.48	9.50	9.50	-8.39%	32,439
Jul 24, 2026	10.84	10.87	10.33	10.37	10.37	-1.89%	17,652
Jul 23, 2026	10.47	10.92	10.44	10.57	10.57	3.32%	31,583
Jul 22, 2026	9.98	10.36	9.98	10.23	10.23	4.49%	28,766
Jul 21, 2026	9.56	9.88	9.51	9.79	9.79	4.15%	18,446
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