Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 6.05
+0.28 (4.85%)
Nov 7, 2025, 4:00 PM EST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.78 | 6.10 | 5.68 | 6.05 | 6.05 | 4.85% | 126,907 |
| Nov 6, 2025 | 5.67 | 5.88 | 5.56 | 5.77 | 5.77 | 0.35% | 57,735 |
| Nov 5, 2025 | 5.42 | 5.76 | 5.39 | 5.75 | 5.75 | 6.28% | 73,200 |
| Nov 4, 2025 | 4.97 | 5.47 | 4.80 | 5.41 | 5.41 | 9.51% | 169,600 |
| Nov 3, 2025 | 4.81 | 5.17 | 4.70 | 4.94 | 4.94 | 3.56% | 74,431 |
| Oct 31, 2025 | 4.96 | 4.97 | 4.33 | 4.77 | 4.77 | -8.09% | 243,419 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.17 | 5.19 | 5.19 | -0.76% | 84,242 |
| Oct 29, 2025 | 5.26 | 5.33 | 5.20 | 5.23 | 5.23 | -0.76% | 79,700 |
| Oct 28, 2025 | 5.49 | 5.49 | 5.27 | 5.27 | 5.27 | -3.30% | 40,316 |
| Oct 27, 2025 | 5.58 | 5.64 | 5.36 | 5.45 | 5.45 | -3.37% | 50,700 |
| Oct 24, 2025 | 5.78 | 5.89 | 5.59 | 5.64 | 5.64 | 0.36% | 65,000 |
| Oct 23, 2025 | 5.40 | 5.67 | 5.40 | 5.62 | 5.62 | 5.05% | 66,900 |
| Oct 22, 2025 | 5.31 | 5.36 | 5.13 | 5.35 | 5.35 | 2.69% | 56,619 |
| Oct 21, 2025 | 5.32 | 5.32 | 5.15 | 5.21 | 5.21 | -2.07% | 41,600 |
| Oct 20, 2025 | 5.30 | 5.43 | 5.25 | 5.32 | 5.32 | 0.38% | 41,300 |
| 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 |