Skip to main content
Gran Tierra Energy Inc. (TSX: GTE)
Canada flag Canada · Delayed Price · Currency is CAD
10.94
+0.07 (0.64%)
Jan 8, 2025, 3:59 PM EST

Gran Tierra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202510.8010.9410.7210.9410.940.64%15,467
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
Sep 26, 20248.128.678.118.478.472.79%50,903
Sep 25, 20248.508.538.168.248.24-3.51%28,204
Sep 24, 20248.368.608.338.548.542.40%33,325
Sep 23, 20248.608.608.318.348.34-1.88%17,600
Sep 20, 20248.458.718.408.508.503.03%44,834
Sep 19, 20248.608.608.208.258.252.61%53,743
Sep 18, 20248.468.468.048.048.04-5.63%57,849
Sep 17, 20248.408.598.408.528.522.40%56,200
Sep 16, 20248.318.387.958.328.321.09%53,400
Sep 13, 20247.968.357.968.238.233.91%27,100
Sep 12, 20248.008.127.857.927.92-0.13%30,100
Sep 11, 20248.158.187.927.937.93-2.94%38,800
Sep 10, 20248.528.528.138.178.17-3.88%31,600
Sep 9, 20248.808.908.508.508.50-4.92%69,831
Sep 6, 20249.099.098.608.948.940.34%36,244
Sep 5, 20248.999.108.888.918.91-0.67%18,038
Sep 4, 20248.979.138.918.978.970.11%25,217
Sep 3, 20249.859.858.908.968.96-10.22%138,400
Aug 30, 202410.2010.209.829.989.98-2.73%56,200
Aug 29, 202410.4810.5410.2610.2610.26-3.02%36,800
Aug 28, 202410.4610.6610.4510.5810.58-0.09%14,041
Aug 27, 202410.5610.6110.3210.5910.59-1.30%38,000
Aug 26, 202410.6310.8110.5110.7310.732.78%11,200
Aug 23, 202410.5010.5510.3410.4410.44-35,800
Aug 22, 202410.6010.6410.3110.4410.44-1.97%27,140
Aug 21, 202410.6910.8010.5410.6510.650.28%19,700
Aug 20, 202411.3011.4710.4010.6210.62-8.45%119,100
Aug 19, 202411.7511.9511.5711.6011.60-2.03%27,200
Aug 16, 202411.5911.8511.5911.8411.840.51%15,900
Aug 15, 202411.4011.8311.3911.7811.784.43%39,300