Skip to main content
Gran Tierra Energy Inc. (TSX:GTE)
Canada flag Canada · Delayed Price · Currency is CAD
8.05
-0.28 (-3.36%)
Feb 21, 2025, 3:59 PM EST

Gran Tierra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.388.388.058.158.15-1.33%10,777
Feb 19, 20258.328.408.198.268.260.73%13,368
Feb 18, 20258.088.428.088.208.20-20,900
Feb 14, 20258.108.227.978.208.201.99%25,232
Feb 13, 20257.978.117.908.048.040.12%55,200
Feb 12, 20258.218.217.998.038.03-2.67%34,800
Feb 11, 20258.378.568.248.258.25-1.67%12,200
Feb 10, 20258.338.428.228.398.393.45%35,400
Feb 7, 20258.158.198.008.118.11-0.49%17,112
Feb 6, 20258.298.298.068.158.15-1.69%25,300
Feb 5, 20258.368.568.208.298.29-1.89%25,600
Feb 4, 20257.998.467.998.458.454.32%23,136
Feb 3, 20258.198.287.978.108.10-1.94%29,948
Jan 31, 20258.288.508.108.268.26-0.84%27,413
Jan 30, 20258.408.468.228.338.330.12%39,541
Jan 29, 20258.328.418.178.328.320.60%37,743
Jan 28, 20258.578.648.278.278.27-2.93%29,900
Jan 27, 20258.838.918.458.528.52-5.75%58,324
Jan 24, 20259.599.808.819.049.04-5.34%118,000
Jan 23, 20259.669.859.469.559.55-1.24%36,000
Jan 22, 20259.629.849.479.679.670.31%72,700
Jan 21, 202510.4610.489.599.649.64-8.19%70,425
Jan 20, 202510.7210.7510.3610.5010.50-1.69%24,100
Jan 17, 202511.0611.0610.5310.6810.68-3.26%27,800
Jan 16, 202511.4611.5110.9611.0411.04-3.83%35,100
Jan 15, 202511.0411.5011.0411.4811.485.22%48,247
Jan 14, 202511.0711.2510.8310.9110.91-1.45%22,400
Jan 13, 202511.3211.7511.0111.0711.07-2.38%31,721
Jan 10, 202511.0011.3811.0011.3411.344.04%50,748
Jan 9, 202510.8610.9710.7710.9010.90-0.37%9,430
Jan 8, 202510.8010.9410.7210.9410.940.64%15,500
Jan 7, 202510.8511.0310.7210.8710.870.28%37,918
Jan 6, 202511.3011.3710.7110.8410.84-2.43%30,142
Jan 3, 202510.8311.1510.7711.1111.111.93%34,600
Jan 2, 202510.4210.9810.4210.9010.903.32%53,100
Dec 31, 20249.9010.559.9010.5510.557.98%77,549
Dec 30, 202410.1310.399.649.779.77-5.69%108,700
Dec 27, 202410.2410.5010.0410.3610.362.68%69,200
Dec 24, 20249.4610.189.4610.0910.095.54%47,500
Dec 23, 20249.329.569.259.569.561.16%11,433
Dec 20, 20249.109.519.109.459.454.65%39,200
Dec 19, 20249.099.299.009.039.03-0.99%12,239
Dec 18, 20249.379.539.039.129.12-2.56%24,000
Dec 17, 20249.439.479.219.369.36-1.58%17,248
Dec 16, 20249.569.639.489.519.51-1.35%16,210
Dec 13, 20249.439.659.259.649.641.69%17,300
Dec 12, 20249.729.729.309.489.48-3.07%11,610
Dec 11, 20249.729.819.609.789.780.31%27,402
Dec 10, 20249.779.809.609.759.750.41%10,000
Dec 9, 20249.359.959.359.719.715.43%50,300
Dec 6, 20249.359.359.009.219.21-0.97%15,030
Dec 5, 20249.249.359.149.309.300.22%22,007
Dec 4, 20249.409.409.279.289.28-1.69%20,729
Dec 3, 20249.689.729.449.449.44-1.36%13,200
Dec 2, 20249.779.909.479.579.57-0.52%29,500
Nov 29, 20249.559.759.479.629.622.45%19,320
Nov 28, 20249.499.509.159.399.39-0.84%14,101
Nov 27, 20248.769.538.759.479.479.10%116,220
Nov 26, 20248.568.828.558.688.682.84%17,000
Nov 25, 20248.948.948.438.448.44-5.49%38,600
Nov 22, 20248.718.968.678.938.931.48%15,100
Nov 21, 20248.678.838.678.808.801.97%15,331
Nov 20, 20248.678.818.528.638.630.94%13,327
Nov 19, 20248.668.698.558.558.55-2.51%12,040
Nov 18, 20248.658.778.648.778.772.21%14,500
Nov 15, 20248.719.068.498.588.58-2.72%21,728
Nov 14, 20248.768.868.608.828.822.56%17,400
Nov 13, 20248.498.728.328.608.601.06%11,000
Nov 12, 20248.668.748.488.518.51-2.07%19,941
Nov 11, 20248.968.968.508.698.69-2.36%21,637
Nov 8, 20249.259.298.838.908.90-3.99%19,728
Nov 7, 20249.349.459.159.279.27-1.28%22,000
Nov 6, 20248.849.528.809.399.395.86%45,600
Nov 5, 20248.988.988.728.878.87-1.66%13,900
Nov 4, 20248.849.708.849.029.024.76%64,200
Nov 1, 20248.948.948.578.618.61-2.49%6,000
Oct 31, 20248.718.868.718.838.830.68%5,000
Oct 30, 20248.949.028.758.778.77-22,800
Oct 29, 20248.678.798.548.778.771.86%12,600
Oct 28, 20248.578.808.578.618.61-2.60%13,300
Oct 25, 20248.928.928.768.848.84-0.67%9,700
Oct 24, 20248.618.928.618.908.902.42%17,900
Oct 23, 20248.778.778.608.698.69-1.25%12,105
Oct 22, 20248.718.978.718.808.800.46%8,944
Oct 21, 20248.728.768.548.768.761.27%16,100
Oct 18, 20248.648.698.488.658.65-0.69%17,700
Oct 17, 20248.578.728.558.718.711.52%25,300
Oct 16, 20248.698.698.588.588.58-1.27%10,300
Oct 15, 20248.948.948.658.698.69-4.51%31,600
Oct 11, 20248.979.108.919.109.101.34%43,106
Oct 10, 20248.829.058.828.988.983.58%7,700
Oct 9, 20248.698.808.658.678.67-0.80%4,800
Oct 8, 20248.688.798.498.748.74-3.85%37,511
Oct 7, 20249.259.358.949.099.09-0.55%23,513
Oct 4, 20249.219.259.019.149.14-0.33%22,500
Oct 3, 20248.769.218.609.179.176.01%45,819
Oct 2, 20248.889.058.538.658.65-1.70%24,800
Oct 1, 20248.418.848.318.808.802.21%96,116
Sep 30, 20248.318.618.218.618.613.86%33,400
Sep 27, 20248.568.678.298.298.29-2.13%8,300