Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-10.00 (-3.28%)
Dec 17, 2025, 2:55 PM BST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 271.00 | 300.00 | 271.00 | 295.00 | 295.00 | -3.28% | 40 |
| Dec 16, 2025 | 315.00 | 320.00 | 280.00 | 305.00 | 305.00 | -3.17% | 488 |
| Dec 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 600 |
| Dec 12, 2025 | 315.00 | 290.00 | 290.00 | 315.00 | 315.00 | - | 2,166 |
| Dec 11, 2025 | 335.00 | 330.20 | 330.00 | 315.00 | 315.00 | -7.35% | 834 |
| Dec 10, 2025 | 340.00 | 349.60 | 330.00 | 340.00 | 340.00 | 4.94% | 354 |
| Dec 9, 2025 | 340.00 | 334.00 | 324.00 | 324.00 | 324.00 | -4.71% | 106 |
| Dec 8, 2025 | 340.00 | 330.40 | 322.00 | 340.00 | 340.00 | 3.03% | 977 |
| Dec 5, 2025 | 340.00 | 349.98 | 330.00 | 330.00 | 330.00 | -2.94% | 1,435 |
| Dec 4, 2025 | 340.00 | 349.00 | 331.00 | 340.00 | 340.00 | -1.73% | 79 |
| Dec 3, 2025 | 340.00 | 349.00 | 346.00 | 346.00 | 346.00 | 1.76% | 532 |
| Dec 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.49% | - |
| Dec 1, 2025 | 335.00 | 348.50 | 320.00 | 335.00 | 335.00 | 3.08% | 17 |
| Nov 28, 2025 | 325.00 | 338.50 | 310.00 | 325.00 | 325.00 | 4.84% | 643 |
| Nov 27, 2025 | 325.00 | 319.00 | 310.00 | 310.00 | 310.00 | -4.62% | 115 |
| Nov 26, 2025 | 325.00 | 326.00 | 313.00 | 325.00 | 325.00 | - | 1,023 |
| Nov 25, 2025 | 335.00 | 320.00 | 310.00 | 325.00 | 325.00 | -2.99% | 7,638 |
| Nov 24, 2025 | 335.00 | 323.02 | 321.80 | 335.00 | 335.00 | 1.52% | 2,727 |
| Nov 21, 2025 | 335.00 | 350.00 | 310.00 | 330.00 | 330.00 | -1.49% | 5,822 |
| Nov 20, 2025 | 320.00 | 358.00 | 302.00 | 335.00 | 335.00 | 4.69% | 5,003 |
| Nov 19, 2025 | 320.00 | 330.00 | 330.00 | 320.00 | 320.00 | - | 117 |
| Nov 18, 2025 | 325.00 | 330.00 | 310.00 | 320.00 | 320.00 | -5.88% | 205 |
| Nov 17, 2025 | 340.00 | 341.00 | 331.00 | 340.00 | 340.00 | - | 307 |
| Nov 14, 2025 | 340.00 | 343.00 | 330.00 | 340.00 | 340.00 | - | 2,341 |
| Nov 13, 2025 | 340.00 | 330.40 | 324.00 | 340.00 | 340.00 | - | 4 |
| Nov 12, 2025 | 325.00 | 344.00 | 317.50 | 340.00 | 340.00 | 4.62% | 1,215 |
| Nov 11, 2025 | 325.00 | 337.00 | 310.00 | 325.00 | 325.00 | 1.56% | 1,130 |
| Nov 10, 2025 | 315.00 | 327.00 | 300.00 | 320.00 | 320.00 | 3.23% | 2,432 |
| Nov 7, 2025 | 305.00 | 317.00 | 290.00 | 310.00 | 310.00 | 1.64% | 2,693 |
| Nov 6, 2025 | 305.00 | 316.97 | 270.00 | 305.00 | 305.00 | 11.31% | 207 |
| Nov 5, 2025 | 295.00 | 289.00 | 274.00 | 274.00 | 274.00 | -5.52% | 10,071 |
| Nov 4, 2025 | 290.00 | 290.98 | 280.00 | 290.00 | 290.00 | -1.69% | 9,240 |
| Nov 3, 2025 | 300.00 | 312.00 | 280.00 | 295.00 | 295.00 | -1.67% | 7,893 |
| Oct 31, 2025 | 300.00 | 319.99 | 276.00 | 300.00 | 300.00 | -1.64% | 3,930 |
| Oct 30, 2025 | 305.00 | 318.50 | 314.00 | 305.00 | 305.00 | - | 256 |
| Oct 29, 2025 | 305.00 | 291.52 | 291.50 | 305.00 | 305.00 | - | 37 |
| Oct 28, 2025 | 305.00 | 300.00 | 300.00 | 305.00 | 305.00 | - | 854 |
| Oct 27, 2025 | 305.00 | 300.02 | 291.50 | 305.00 | 305.00 | - | 75 |
| Oct 24, 2025 | 305.00 | 315.50 | 315.50 | 305.00 | 305.00 | - | 200 |
| Oct 23, 2025 | 295.00 | 315.00 | 290.00 | 305.00 | 305.00 | 3.39% | 6,749 |
| Oct 22, 2025 | 300.00 | 299.50 | 290.10 | 295.00 | 295.00 | -1.67% | 143 |
| Oct 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -3.23% | - |
| Oct 20, 2025 | 310.00 | 315.00 | 315.00 | 310.00 | 310.00 | - | 20 |
| Oct 17, 2025 | 320.00 | 329.00 | 292.00 | 310.00 | 310.00 | -6.06% | 250 |
| Oct 16, 2025 | 330.00 | 348.00 | 310.00 | 330.00 | 330.00 | -1.49% | 50 |
| Oct 15, 2025 | 335.00 | 357.50 | 312.50 | 335.00 | 335.00 | - | 1,191 |
| Oct 14, 2025 | 340.00 | 325.00 | 310.00 | 335.00 | 335.00 | -1.47% | 384 |
| Oct 13, 2025 | 340.00 | 325.95 | 320.00 | 340.00 | 340.00 | - | 104 |
| Oct 10, 2025 | 340.00 | 326.00 | 320.00 | 340.00 | 340.00 | - | 2,567 |
| Oct 9, 2025 | 340.00 | 358.00 | 320.00 | 340.00 | 340.00 | - | 21,657 |