Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
-18.00 (-5.94%)
Sep 15, 2025, 3:32 PM BST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 303.00 | 303.00 | 290.00 | 303.00 | 303.00 | - | 356 |
| Sep 11, 2025 | 303.00 | 303.00 | 290.00 | 303.00 | 303.00 | 1.00% | 1,974 |
| Sep 10, 2025 | 300.00 | 303.00 | 290.00 | 300.00 | 300.00 | - | 200 |
| Sep 9, 2025 | 300.00 | 300.00 | 283.50 | 300.00 | 300.00 | - | 284 |
| Sep 8, 2025 | 305.00 | 305.00 | 292.00 | 300.00 | 300.00 | -1.64% | 2,563 |
| Sep 5, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 2,352 |
| Sep 4, 2025 | 305.00 | 305.00 | 292.00 | 305.00 | 305.00 | - | 84 |
| Sep 3, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.61% | 704 |
| Sep 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 614 |
| Sep 1, 2025 | 297.00 | 316.00 | 297.00 | 310.00 | 310.00 | - | 1,324 |
| Aug 29, 2025 | 297.00 | 310.00 | 297.00 | 310.00 | 310.00 | - | 68 |
| Aug 28, 2025 | 297.00 | 310.00 | 297.00 | 310.00 | 310.00 | 1.64% | 1,735 |
| Aug 27, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Aug 26, 2025 | 292.50 | 305.00 | 280.00 | 305.00 | 305.00 | 5.17% | 873 |
| Aug 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 21, 2025 | 281.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 381 |
| Aug 20, 2025 | 275.00 | 294.00 | 275.00 | 290.00 | 290.00 | - | 4,700 |
| Aug 19, 2025 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | -1.69% | 2,902 |
| Aug 18, 2025 | 281.70 | 299.50 | 280.60 | 295.00 | 295.00 | - | 846 |
| Aug 15, 2025 | 300.10 | 300.10 | 281.48 | 295.00 | 295.00 | - | 918 |
| Aug 14, 2025 | 308.50 | 308.50 | 272.00 | 295.00 | 295.00 | - | 388 |
| Aug 13, 2025 | 280.60 | 310.00 | 280.00 | 295.00 | 295.00 | - | 99 |
| Aug 12, 2025 | 302.50 | 302.50 | 280.03 | 295.00 | 295.00 | -1.67% | 3,444 |
| Aug 11, 2025 | 315.00 | 315.00 | 280.00 | 300.00 | 300.00 | -4.76% | 2,320 |
| Aug 8, 2025 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | - | 370 |
| Aug 7, 2025 | 300.00 | 330.00 | 300.00 | 315.00 | 315.00 | - | 159 |
| Aug 6, 2025 | 294.00 | 325.00 | 294.00 | 315.00 | 315.00 | -3.08% | 510 |
| Aug 5, 2025 | 347.50 | 350.00 | 300.00 | 325.00 | 325.00 | 3.17% | 427 |
| Aug 4, 2025 | 329.40 | 329.40 | 300.00 | 315.00 | 315.00 | -8.70% | 1,129 |
| Aug 1, 2025 | 330.60 | 345.00 | 330.00 | 345.00 | 345.00 | 4.55% | 479 |
| Jul 31, 2025 | 331.50 | 331.50 | 330.00 | 330.00 | 330.00 | -5.71% | 141 |
| Jul 30, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | - | 1,166 |
| Jul 29, 2025 | 330.80 | 350.00 | 330.80 | 350.00 | 350.00 | - | 265 |
| Jul 28, 2025 | 332.00 | 356.00 | 332.00 | 350.00 | 350.00 | - | 1,504 |
| Jul 25, 2025 | 341.50 | 350.00 | 330.00 | 350.00 | 350.00 | -1.41% | 1,837 |
| Jul 24, 2025 | 340.60 | 355.00 | 340.60 | 355.00 | 355.00 | - | 1,323 |
| Jul 23, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 22, 2025 | 340.60 | 355.00 | 334.00 | 355.00 | 355.00 | - | 932 |
| Jul 21, 2025 | 341.50 | 355.00 | 328.47 | 355.00 | 355.00 | - | 990 |
| Jul 18, 2025 | 340.00 | 370.00 | 340.00 | 355.00 | 355.00 | - | 2,744 |
| Jul 17, 2025 | 340.60 | 367.00 | 340.60 | 355.00 | 355.00 | - | 428 |
| Jul 16, 2025 | 350.00 | 361.00 | 350.00 | 355.00 | 355.00 | - | 243 |
| Jul 15, 2025 | 367.00 | 367.00 | 334.00 | 355.00 | 355.00 | -1.39% | 268 |
| Jul 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 72 |
| Jul 11, 2025 | 348.00 | 360.00 | 340.00 | 360.00 | 360.00 | - | 1,642 |
| Jul 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 9, 2025 | 344.30 | 360.00 | 344.30 | 360.00 | 360.00 | - | 464 |
| Jul 8, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 7, 2025 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | - | 4 |
| Jul 4, 2025 | 342.10 | 360.00 | 342.10 | 360.00 | 360.00 | - | 8 |