Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 329.00
-1.00 (-0.30%)
Oct 17, 2025, 8:34 AM BST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | -0.30% | 12 |
| Oct 16, 2025 | 330.00 | 348.00 | 310.00 | 330.00 | 330.00 | -1.49% | 51 |
| Oct 15, 2025 | 335.00 | 357.50 | 312.50 | 335.00 | 335.00 | - | 1,191 |
| Oct 14, 2025 | 340.00 | 340.00 | 320.00 | 335.00 | 335.00 | -1.47% | 384 |
| Oct 13, 2025 | 340.00 | 340.00 | 320.00 | 340.00 | 340.00 | - | 173 |
| Oct 10, 2025 | 340.00 | 340.00 | 320.00 | 340.00 | 340.00 | - | 2,567 |
| Oct 9, 2025 | 338.00 | 358.00 | 320.00 | 340.00 | 340.00 | - | 21,657 |
| Oct 8, 2025 | 310.00 | 340.00 | 310.00 | 340.00 | 340.00 | 18.06% | 1,757 |
| Oct 7, 2025 | 330.00 | 330.00 | 288.00 | 288.00 | 288.00 | -11.38% | 614 |
| Oct 6, 2025 | 320.00 | 336.39 | 294.00 | 325.00 | 325.00 | 1.56% | 1,850 |
| Oct 3, 2025 | 320.00 | 320.00 | 317.70 | 320.00 | 320.00 | - | 1,706 |
| Oct 2, 2025 | 320.00 | 328.00 | 314.00 | 320.00 | 320.00 | 1.59% | 5,339 |
| Oct 1, 2025 | 315.00 | 327.00 | 300.00 | 315.00 | 315.00 | - | 559 |
| Sep 30, 2025 | 315.00 | 326.00 | 309.00 | 315.00 | 315.00 | - | 156 |
| Sep 29, 2025 | 315.00 | 315.00 | 309.00 | 315.00 | 315.00 | - | 508 |
| Sep 26, 2025 | 300.00 | 327.00 | 300.00 | 315.00 | 315.00 | - | 959 |
| Sep 25, 2025 | 315.00 | 329.97 | 300.00 | 315.00 | 315.00 | - | 5,079 |
| Sep 24, 2025 | 310.00 | 315.00 | 290.00 | 315.00 | 315.00 | 10.92% | 248 |
| Sep 23, 2025 | 305.00 | 305.00 | 284.00 | 284.00 | 284.00 | -6.89% | 236 |
| Sep 22, 2025 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 5.90% | 559 |
| Sep 19, 2025 | 310.00 | 310.00 | 284.00 | 288.00 | 288.00 | -5.57% | 391 |
| Sep 18, 2025 | 305.00 | 305.00 | 280.00 | 305.00 | 305.00 | - | 198 |
| Sep 17, 2025 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 1.67% | 57 |
| Sep 16, 2025 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 5.26% | 302 |
| Sep 15, 2025 | 303.00 | 306.90 | 285.00 | 285.00 | 285.00 | -5.94% | 2,018 |
| 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 |