Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+15.00 (4.55%)
Aug 1, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 330.60 | 330.60 | 330.00 | 330.00 | 330.00 | - | 221 |
| 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 |
| Jul 3, 2025 | 342.00 | 360.00 | 340.80 | 360.00 | 360.00 | 1.41% | 216 |
| Jul 2, 2025 | 368.50 | 368.50 | 340.00 | 355.00 | 355.00 | - | 930 |
| Jul 1, 2025 | 360.00 | 390.00 | 340.60 | 355.00 | 355.00 | -5.33% | 430 |
| Jun 30, 2025 | 370.00 | 375.00 | 359.56 | 375.00 | 375.00 | -2.60% | 1,896 |
| Jun 27, 2025 | 380.00 | 385.00 | 370.00 | 385.00 | 385.00 | -1.28% | 96 |
| Jun 26, 2025 | 390.00 | 399.00 | 380.00 | 390.00 | 390.00 | - | 578 |
| Jun 25, 2025 | 400.40 | 400.40 | 390.00 | 390.00 | 390.00 | -7.14% | 111 |
| Jun 24, 2025 | 440.00 | 440.00 | 400.00 | 420.00 | 420.00 | -5.62% | 55 |
| Jun 23, 2025 | 458.50 | 458.50 | 433.02 | 445.00 | 445.00 | - | 1,081 |
| Jun 20, 2025 | 430.00 | 445.00 | 430.00 | 445.00 | 445.00 | - | 1,729 |
| Jun 19, 2025 | 433.60 | 445.00 | 433.60 | 445.00 | 445.00 | - | 123 |
| Jun 18, 2025 | 431.00 | 445.00 | 430.00 | 445.00 | 445.00 | 6.97% | 1,311 |
| Jun 17, 2025 | 421.80 | 450.00 | 412.00 | 416.00 | 416.00 | -3.26% | 3,137 |
| Jun 16, 2025 | 448.00 | 448.00 | 400.00 | 430.00 | 430.00 | 4.88% | 15,079 |
| Jun 13, 2025 | 387.00 | 410.00 | 387.00 | 410.00 | 410.00 | 10.81% | 5,354 |
| Jun 12, 2025 | 348.00 | 374.90 | 340.00 | 370.00 | 370.00 | 4.23% | 4,222 |
| Jun 11, 2025 | 376.00 | 380.00 | 330.00 | 355.00 | 355.00 | - | 394 |
| Jun 10, 2025 | 332.50 | 362.00 | 332.50 | 355.00 | 355.00 | - | 50 |
| Jun 9, 2025 | 339.10 | 355.00 | 330.00 | 355.00 | 355.00 | - | 350 |
| Jun 6, 2025 | 339.10 | 355.00 | 339.10 | 355.00 | 355.00 | - | 2 |
| Jun 5, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jun 4, 2025 | 375.00 | 380.00 | 330.00 | 355.00 | 355.00 | 1.43% | 368 |
| Jun 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Jun 2, 2025 | 340.00 | 360.00 | 330.00 | 350.00 | 350.00 | 1.45% | 6,433 |
| May 30, 2025 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | - | 1,214 |
| May 29, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| May 28, 2025 | 339.00 | 355.00 | 339.00 | 345.00 | 345.00 | - | 10,266 |
| May 27, 2025 | 338.00 | 345.00 | 338.00 | 345.00 | 345.00 | - | 132 |
| May 23, 2025 | 355.00 | 355.00 | 320.00 | 345.00 | 345.00 | - | 10,337 |