Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 5.30
-0.24 (-4.33%)
Oct 17, 2025, 4:00 PM EDT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.56 | 5.56 | 5.30 | 5.30 | 5.30 | -4.33% | 75,542 |
| Oct 16, 2025 | 6.16 | 6.16 | 5.49 | 5.54 | 5.54 | -8.88% | 88,627 |
| Oct 15, 2025 | 6.22 | 6.22 | 5.99 | 6.08 | 6.08 | -0.33% | 23,200 |
| Oct 14, 2025 | 5.86 | 6.13 | 5.85 | 6.10 | 6.10 | 3.04% | 62,730 |
| Oct 10, 2025 | 6.26 | 6.31 | 5.92 | 5.92 | 5.92 | -8.07% | 123,529 |
| Oct 9, 2025 | 6.44 | 6.65 | 6.35 | 6.44 | 6.44 | 0.47% | 53,024 |
| Oct 8, 2025 | 6.65 | 6.65 | 6.32 | 6.41 | 6.41 | -2.58% | 31,122 |
| Oct 7, 2025 | 6.60 | 6.64 | 6.49 | 6.58 | 6.58 | 0.61% | 40,606 |
| Oct 6, 2025 | 6.26 | 6.64 | 6.26 | 6.54 | 6.54 | 4.64% | 111,212 |
| Oct 3, 2025 | 5.93 | 6.27 | 5.92 | 6.25 | 6.25 | 6.11% | 42,100 |
| Oct 2, 2025 | 6.36 | 6.36 | 5.87 | 5.89 | 5.89 | -7.82% | 56,900 |
| Oct 1, 2025 | 6.04 | 6.42 | 6.04 | 6.39 | 6.39 | 6.86% | 74,900 |
| Sep 30, 2025 | 6.08 | 6.12 | 5.94 | 5.98 | 5.98 | -1.97% | 24,809 |
| Sep 29, 2025 | 6.23 | 6.30 | 5.97 | 6.10 | 6.10 | -1.77% | 30,300 |
| Sep 26, 2025 | 6.17 | 6.43 | 6.14 | 6.21 | 6.21 | 1.14% | 38,607 |
| Sep 25, 2025 | 6.34 | 6.36 | 6.09 | 6.14 | 6.14 | -4.51% | 52,800 |
| Sep 24, 2025 | 6.05 | 6.48 | 6.00 | 6.43 | 6.43 | 7.35% | 86,100 |
| Sep 23, 2025 | 5.64 | 6.17 | 5.58 | 5.99 | 5.99 | 5.46% | 150,800 |
| Sep 22, 2025 | 5.37 | 5.68 | 5.30 | 5.68 | 5.68 | 5.19% | 67,300 |
| Sep 19, 2025 | 5.57 | 5.63 | 5.39 | 5.40 | 5.40 | -4.09% | 74,500 |
| Sep 18, 2025 | 5.50 | 5.64 | 5.45 | 5.63 | 5.63 | 2.55% | 52,100 |
| Sep 17, 2025 | 5.58 | 5.65 | 5.46 | 5.49 | 5.49 | -1.61% | 46,539 |
| Sep 16, 2025 | 5.42 | 5.61 | 5.39 | 5.58 | 5.58 | 2.95% | 48,300 |
| Sep 15, 2025 | 5.30 | 5.59 | 5.28 | 5.42 | 5.42 | 0.93% | 43,641 |
| Sep 12, 2025 | 5.48 | 5.55 | 5.33 | 5.37 | 5.37 | -1.47% | 36,216 |
| Sep 11, 2025 | 5.62 | 5.63 | 5.42 | 5.45 | 5.45 | -3.37% | 24,300 |
| Sep 10, 2025 | 5.35 | 5.71 | 5.34 | 5.64 | 5.64 | 5.82% | 70,300 |
| Sep 9, 2025 | 5.30 | 5.41 | 5.25 | 5.33 | 5.33 | 0.76% | 41,317 |
| Sep 8, 2025 | 5.47 | 5.47 | 5.22 | 5.29 | 5.29 | -3.11% | 59,100 |
| Sep 5, 2025 | 5.54 | 5.56 | 5.39 | 5.46 | 5.46 | -1.97% | 31,646 |
| Sep 4, 2025 | 5.52 | 5.59 | 5.50 | 5.57 | 5.57 | -0.71% | 16,900 |
| Sep 3, 2025 | 5.67 | 5.72 | 5.50 | 5.61 | 5.61 | -1.92% | 32,500 |
| Sep 2, 2025 | 5.60 | 5.80 | 5.59 | 5.72 | 5.72 | 2.14% | 47,300 |
| Aug 29, 2025 | 5.73 | 5.79 | 5.59 | 5.60 | 5.60 | -1.93% | 42,823 |
| Aug 28, 2025 | 5.68 | 5.72 | 5.50 | 5.71 | 5.71 | -0.35% | 162,200 |
| Aug 27, 2025 | 5.68 | 5.76 | 5.66 | 5.73 | 5.73 | 2.14% | 36,537 |
| Aug 26, 2025 | 5.67 | 5.70 | 5.49 | 5.61 | 5.61 | -1.92% | 41,600 |
| Aug 25, 2025 | 5.66 | 5.86 | 5.65 | 5.72 | 5.72 | 0.70% | 31,200 |
| Aug 22, 2025 | 5.44 | 5.70 | 5.44 | 5.68 | 5.68 | 4.80% | 72,300 |
| Aug 21, 2025 | 5.27 | 5.42 | 5.26 | 5.42 | 5.42 | 1.12% | 41,600 |
| Aug 20, 2025 | 5.33 | 5.55 | 5.30 | 5.36 | 5.36 | 0.56% | 33,900 |
| Aug 19, 2025 | 5.35 | 5.41 | 5.27 | 5.33 | 5.33 | -0.74% | 29,500 |
| Aug 18, 2025 | 5.35 | 5.44 | 5.24 | 5.37 | 5.37 | 0.37% | 30,004 |
| Aug 15, 2025 | 5.41 | 5.48 | 5.28 | 5.35 | 5.35 | -0.93% | 47,700 |
| Aug 14, 2025 | 5.11 | 5.40 | 5.08 | 5.40 | 5.40 | 4.25% | 51,510 |
| Aug 13, 2025 | 4.95 | 5.19 | 4.95 | 5.18 | 5.18 | 4.44% | 49,600 |
| Aug 12, 2025 | 4.94 | 5.02 | 4.87 | 4.96 | 4.96 | -0.20% | 87,400 |
| Aug 11, 2025 | 5.12 | 5.14 | 4.91 | 4.97 | 4.97 | -3.50% | 89,849 |
| Aug 8, 2025 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | -1.90% | 202,600 |
| Aug 7, 2025 | 5.51 | 5.58 | 5.22 | 5.25 | 5.25 | -4.89% | 82,800 |