Gran Tierra Energy Inc. (TSX:GTE)
Canada
· Delayed Price · Currency is CAD 7.14
+0.29 (4.23%)
Jun 12, 2025, 3:59 PM EDT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 6.82 | 6.96 | 6.67 | 6.85 | 6.85 | 3.79% | 71,100 |
| Jun 10, 2025 | 6.47 | 6.69 | 6.37 | 6.60 | 6.60 | 2.80% | 76,334 |
| Jun 9, 2025 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | -1.68% | 16,423 |
| Jun 6, 2025 | 6.58 | 6.65 | 6.49 | 6.53 | 6.53 | 0.93% | 13,000 |
| Jun 5, 2025 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | -3.14% | 19,901 |
| Jun 4, 2025 | 6.68 | 6.85 | 6.63 | 6.68 | 6.68 | -1.47% | 5,635 |
| Jun 3, 2025 | 6.40 | 6.81 | 6.40 | 6.78 | 6.78 | 2.42% | 27,819 |
| Jun 2, 2025 | 6.63 | 6.71 | 6.54 | 6.62 | 6.62 | 1.38% | 21,524 |
| May 30, 2025 | 6.49 | 6.69 | 6.40 | 6.53 | 6.53 | - | 24,633 |
| May 29, 2025 | 6.56 | 6.58 | 6.50 | 6.53 | 6.53 | -0.91% | 9,706 |
| May 28, 2025 | 6.60 | 6.67 | 6.51 | 6.59 | 6.59 | 0.15% | 11,937 |
| May 27, 2025 | 6.53 | 6.58 | 6.47 | 6.58 | 6.58 | -0.30% | 12,100 |
| May 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | 902 |
| May 23, 2025 | 6.40 | 6.59 | 6.38 | 6.59 | 6.59 | 1.85% | 12,600 |
| May 22, 2025 | 6.32 | 6.48 | 6.16 | 6.47 | 6.47 | 2.54% | 10,305 |
| May 21, 2025 | 6.51 | 6.51 | 6.31 | 6.31 | 6.31 | -3.96% | 29,000 |
| May 20, 2025 | 6.76 | 6.76 | 6.55 | 6.57 | 6.57 | -4.09% | 18,300 |
| May 16, 2025 | 6.92 | 6.97 | 6.75 | 6.85 | 6.85 | 1.33% | 18,546 |
| May 15, 2025 | 7.01 | 7.01 | 6.62 | 6.76 | 6.76 | -4.65% | 22,900 |
| May 14, 2025 | 7.58 | 7.58 | 7.03 | 7.09 | 7.09 | -4.45% | 20,915 |
| May 13, 2025 | 6.65 | 7.57 | 6.65 | 7.42 | 7.42 | 13.11% | 177,329 |
| May 12, 2025 | 6.41 | 6.69 | 6.41 | 6.56 | 6.56 | 3.14% | 10,227 |
| May 9, 2025 | 6.20 | 6.36 | 6.12 | 6.36 | 6.36 | 3.92% | 26,441 |
| May 8, 2025 | 5.82 | 6.16 | 5.82 | 6.12 | 6.12 | 6.81% | 20,810 |
| May 7, 2025 | 5.60 | 5.74 | 5.51 | 5.73 | 5.73 | 1.42% | 14,444 |
| May 6, 2025 | 5.84 | 5.84 | 5.53 | 5.65 | 5.65 | -0.53% | 19,000 |
| May 5, 2025 | 5.86 | 5.90 | 5.68 | 5.68 | 5.68 | -5.02% | 12,700 |
| May 2, 2025 | 5.93 | 6.07 | 5.77 | 5.98 | 5.98 | -0.66% | 13,700 |
| May 1, 2025 | 6.01 | 6.29 | 5.98 | 6.02 | 6.02 | -1.63% | 19,204 |
| Apr 30, 2025 | 6.13 | 6.13 | 5.96 | 6.12 | 6.12 | -1.61% | 11,700 |
| Apr 29, 2025 | 6.29 | 6.40 | 6.22 | 6.22 | 6.22 | -3.42% | 17,100 |
| Apr 28, 2025 | 6.30 | 6.44 | 6.29 | 6.44 | 6.44 | 2.06% | 12,548 |
| Apr 25, 2025 | 6.30 | 6.39 | 6.23 | 6.31 | 6.31 | -0.16% | 9,412 |
| Apr 24, 2025 | 6.28 | 6.38 | 6.25 | 6.32 | 6.32 | 2.43% | 16,600 |
| Apr 23, 2025 | 6.36 | 6.42 | 6.08 | 6.17 | 6.17 | -1.75% | 19,000 |
| Apr 22, 2025 | 6.44 | 6.61 | 6.27 | 6.28 | 6.28 | -1.10% | 28,830 |
| Apr 21, 2025 | 6.49 | 6.49 | 6.31 | 6.35 | 6.35 | -3.64% | 56,219 |
| Apr 17, 2025 | 6.45 | 6.75 | 6.45 | 6.59 | 6.59 | 5.61% | 122,643 |
| Apr 16, 2025 | 5.97 | 6.52 | 5.97 | 6.24 | 6.24 | 5.23% | 38,307 |
| Apr 15, 2025 | 5.89 | 6.07 | 5.89 | 5.93 | 5.93 | 3.31% | 18,205 |
| Apr 14, 2025 | 5.66 | 5.84 | 5.62 | 5.74 | 5.74 | 4.17% | 19,900 |
| Apr 11, 2025 | 5.20 | 5.55 | 5.20 | 5.51 | 5.51 | 5.56% | 26,649 |
| Apr 10, 2025 | 5.67 | 5.67 | 5.04 | 5.22 | 5.22 | -7.45% | 39,000 |
| Apr 9, 2025 | 5.27 | 5.80 | 4.76 | 5.64 | 5.64 | 6.62% | 70,711 |
| Apr 8, 2025 | 5.76 | 5.79 | 5.21 | 5.29 | 5.29 | -6.37% | 66,802 |
| Apr 7, 2025 | 5.65 | 5.91 | 5.37 | 5.65 | 5.65 | -3.25% | 80,700 |
| Apr 4, 2025 | 6.38 | 6.38 | 5.64 | 5.84 | 5.84 | -12.71% | 127,900 |
| Apr 3, 2025 | 6.90 | 6.90 | 6.50 | 6.69 | 6.69 | -9.35% | 38,107 |
| Apr 2, 2025 | 7.15 | 7.40 | 7.09 | 7.38 | 7.38 | 3.51% | 12,447 |
| Apr 1, 2025 | 6.96 | 7.16 | 6.92 | 7.13 | 7.13 | 1.42% | 15,929 |