TSX:GTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	10.38	10.50	10.23	10.43	10.43	-0.76%	32,677
Apr 9, 2026	10.69	11.16	10.38	10.51	10.51	0.10%	46,845
Apr 8, 2026	10.66	10.80	10.25	10.50	10.50	-12.50%	121,788
Apr 7, 2026	12.23	12.57	11.80	12.00	12.00	-0.08%	74,734
Apr 6, 2026	11.74	12.19	11.68	12.01	12.01	1.78%	52,557
Apr 2, 2026	11.86	12.43	11.65	11.80	11.80	3.96%	70,237
Apr 1, 2026	11.91	12.15	11.10	11.35	11.35	-9.35%	95,193
Mar 31, 2026	12.69	13.58	12.12	12.52	12.52	-2.80%	118,277
Mar 30, 2026	12.99	13.42	12.68	12.88	12.88	2.06%	112,788
Mar 27, 2026	12.53	12.70	12.32	12.62	12.62	4.30%	164,563
Mar 26, 2026	11.87	12.65	11.87	12.10	12.10	1.94%	167,900
Mar 25, 2026	11.58	11.89	11.53	11.87	11.87	-	88,608
Mar 24, 2026	11.27	12.13	11.27	11.87	11.87	6.46%	173,256
Mar 23, 2026	11.45	11.64	10.92	11.15	11.15	-5.83%	254,425
Mar 20, 2026	11.83	12.13	11.52	11.84	11.84	0.08%	173,065
Mar 19, 2026	11.20	12.15	11.20	11.83	11.83	5.81%	164,416
Mar 18, 2026	11.30	11.37	10.80	11.18	11.18	-6.83%	359,528
Mar 17, 2026	11.60	12.12	11.60	12.00	12.00	3.45%	112,922
Mar 16, 2026	11.06	11.79	10.98	11.60	11.60	3.11%	85,790
Mar 13, 2026	11.00	11.45	10.87	11.25	11.25	1.26%	73,704
Mar 12, 2026	10.72	11.76	10.72	11.11	11.11	4.71%	147,190
Mar 11, 2026	10.54	10.75	10.26	10.61	10.61	0.09%	45,459
Mar 10, 2026	10.39	10.80	10.13	10.60	10.60	-1.21%	74,070
Mar 9, 2026	11.65	11.71	10.54	10.73	10.73	0.47%	146,125
Mar 6, 2026	10.46	11.10	10.34	10.68	10.68	5.43%	200,955
Mar 5, 2026	9.53	10.55	9.53	10.13	10.13	7.88%	97,424
Mar 4, 2026	8.28	9.48	8.06	9.39	9.39	3.99%	87,470
Mar 3, 2026	9.35	9.49	8.80	9.03	9.03	1.46%	131,108
Mar 2, 2026	9.08	9.16	8.65	8.90	8.90	7.62%	72,355
Feb 27, 2026	8.28	8.44	7.99	8.27	8.27	1.72%	63,936