Gran Tierra Energy Inc. (TSX:GTE)
Canada
· Delayed Price · Currency is CAD 6.59
+0.35 (5.61%)
Apr 17, 2025, 4:00 PM EDT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 7.02 | 7.17 | 6.95 | 7.03 | 7.03 | -1.54% | 34,026 |
| Mar 28, 2025 | 7.13 | 7.19 | 7.04 | 7.14 | 7.14 | -1.38% | 16,100 |
| Mar 27, 2025 | 7.16 | 7.34 | 7.07 | 7.24 | 7.24 | 0.70% | 10,600 |
| Mar 26, 2025 | 7.10 | 7.49 | 7.10 | 7.19 | 7.19 | 2.13% | 36,409 |
| Mar 25, 2025 | 7.12 | 7.17 | 7.03 | 7.04 | 7.04 | -0.14% | 23,138 |
| Mar 24, 2025 | 7.18 | 7.26 | 7.01 | 7.05 | 7.05 | -1.12% | 26,229 |
| Mar 21, 2025 | 7.28 | 7.33 | 7.11 | 7.13 | 7.13 | -3.26% | 13,800 |
| Mar 20, 2025 | 7.42 | 7.45 | 7.32 | 7.37 | 7.37 | -1.99% | 21,300 |
| Mar 19, 2025 | 7.48 | 7.67 | 7.46 | 7.52 | 7.52 | 1.62% | 32,000 |
| Mar 18, 2025 | 7.40 | 7.53 | 7.28 | 7.40 | 7.40 | 0.82% | 16,200 |
| Mar 17, 2025 | 6.88 | 7.51 | 6.88 | 7.34 | 7.34 | 7.00% | 57,100 |
| Mar 14, 2025 | 6.62 | 6.89 | 6.62 | 6.86 | 6.86 | 3.63% | 25,900 |
| Mar 13, 2025 | 6.75 | 6.81 | 6.55 | 6.62 | 6.62 | -1.78% | 23,700 |
| Mar 12, 2025 | 6.50 | 6.74 | 6.48 | 6.74 | 6.74 | 3.69% | 25,200 |
| Mar 11, 2025 | 6.57 | 6.74 | 6.48 | 6.50 | 6.50 | -1.07% | 47,700 |
| Mar 10, 2025 | 6.50 | 6.72 | 6.50 | 6.57 | 6.57 | -1.94% | 46,100 |
| Mar 7, 2025 | 6.60 | 6.83 | 6.54 | 6.70 | 6.70 | 2.76% | 27,900 |
| Mar 6, 2025 | 6.60 | 6.60 | 6.36 | 6.52 | 6.52 | -0.31% | 63,900 |
| Mar 5, 2025 | 6.23 | 6.59 | 6.14 | 6.54 | 6.54 | 4.98% | 57,127 |
| Mar 4, 2025 | 6.22 | 6.36 | 5.98 | 6.23 | 6.23 | 1.47% | 50,005 |
| Mar 3, 2025 | 6.59 | 6.76 | 6.04 | 6.14 | 6.14 | -8.08% | 69,027 |
| Feb 28, 2025 | 6.76 | 6.76 | 6.51 | 6.68 | 6.68 | -1.18% | 32,100 |
| Feb 27, 2025 | 6.75 | 6.82 | 6.63 | 6.76 | 6.76 | 1.65% | 43,604 |
| Feb 26, 2025 | 6.79 | 6.88 | 6.59 | 6.65 | 6.65 | -1.63% | 60,937 |
| Feb 25, 2025 | 7.03 | 7.03 | 6.75 | 6.76 | 6.76 | -4.11% | 45,226 |
| Feb 24, 2025 | 7.99 | 7.99 | 6.74 | 7.05 | 7.05 | -12.42% | 139,443 |
| Feb 21, 2025 | 8.31 | 8.31 | 8.01 | 8.05 | 8.05 | -3.36% | 19,627 |
| Feb 20, 2025 | 8.38 | 8.38 | 8.05 | 8.33 | 8.33 | 0.85% | 21,801 |
| Feb 19, 2025 | 8.32 | 8.40 | 8.19 | 8.26 | 8.26 | 0.73% | 13,400 |
| Feb 18, 2025 | 8.08 | 8.42 | 8.08 | 8.20 | 8.20 | - | 20,900 |
| Feb 14, 2025 | 8.10 | 8.22 | 7.97 | 8.20 | 8.20 | 1.99% | 25,232 |
| Feb 13, 2025 | 7.97 | 8.11 | 7.90 | 8.04 | 8.04 | 0.12% | 55,200 |
| Feb 12, 2025 | 8.21 | 8.21 | 7.99 | 8.03 | 8.03 | -2.67% | 34,800 |
| Feb 11, 2025 | 8.37 | 8.56 | 8.24 | 8.25 | 8.25 | -1.67% | 12,200 |
| Feb 10, 2025 | 8.33 | 8.42 | 8.22 | 8.39 | 8.39 | 3.45% | 35,400 |
| Feb 7, 2025 | 8.15 | 8.19 | 8.00 | 8.11 | 8.11 | -0.49% | 17,112 |
| Feb 6, 2025 | 8.29 | 8.29 | 8.06 | 8.15 | 8.15 | -1.69% | 25,300 |