Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 6.43
-0.02 (-0.31%)
Dec 10, 2025, 4:00 PM EST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6.41 | 6.48 | 6.27 | 6.46 | - | 0.16% | 42,745 |
| Dec 9, 2025 | 6.46 | 6.55 | 6.42 | 6.45 | 6.45 | -1.38% | 45,547 |
| Dec 8, 2025 | 6.46 | 6.56 | 6.24 | 6.54 | 6.54 | 1.24% | 25,044 |
| Dec 5, 2025 | 6.56 | 6.73 | 6.46 | 6.46 | 6.46 | -1.37% | 47,387 |
| Dec 4, 2025 | 6.60 | 6.67 | 6.52 | 6.55 | 6.55 | 0.92% | 58,309 |
| Dec 3, 2025 | 6.31 | 6.71 | 6.29 | 6.49 | 6.49 | 2.85% | 187,563 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | -2.47% | 38,578 |
| Dec 1, 2025 | 6.33 | 6.60 | 6.30 | 6.47 | 6.47 | 0.78% | 67,601 |
| Nov 28, 2025 | 6.24 | 6.57 | 6.24 | 6.42 | 6.42 | 2.07% | 67,792 |
| Nov 27, 2025 | 6.23 | 6.30 | 6.20 | 6.29 | 6.29 | 0.96% | 10,919 |
| Nov 26, 2025 | 6.06 | 6.31 | 5.98 | 6.23 | 6.23 | 4.01% | 49,636 |
| Nov 25, 2025 | 6.03 | 6.04 | 5.91 | 5.99 | 5.99 | -2.76% | 45,603 |
| Nov 24, 2025 | 6.24 | 6.24 | 6.03 | 6.16 | 6.16 | -1.12% | 29,741 |
| Nov 21, 2025 | 6.29 | 6.36 | 6.03 | 6.23 | 6.23 | -1.11% | 77,849 |
| Nov 20, 2025 | 6.27 | 6.80 | 6.27 | 6.30 | 6.30 | 0.16% | 177,055 |
| Nov 19, 2025 | 5.96 | 6.30 | 5.85 | 6.29 | 6.29 | 2.78% | 84,031 |
| Nov 18, 2025 | 5.82 | 6.13 | 5.82 | 6.12 | 6.12 | 5.52% | 63,463 |
| Nov 17, 2025 | 6.01 | 6.07 | 5.78 | 5.80 | 5.80 | -5.23% | 66,121 |
| Nov 14, 2025 | 6.13 | 6.21 | 6.03 | 6.12 | 6.12 | -1.13% | 71,622 |
| Nov 13, 2025 | 6.13 | 6.32 | 6.11 | 6.19 | 6.19 | -0.80% | 66,502 |
| Nov 12, 2025 | 6.12 | 6.26 | 6.00 | 6.24 | 6.24 | 2.30% | 73,666 |
| Nov 11, 2025 | 6.21 | 6.28 | 6.00 | 6.10 | 6.10 | -2.09% | 91,927 |
| Nov 10, 2025 | 6.10 | 6.33 | 5.94 | 6.23 | 6.23 | 2.98% | 76,877 |
| 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% | 73,160 |
| Nov 4, 2025 | 4.97 | 5.47 | 4.80 | 5.41 | 5.41 | 9.51% | 169,587 |
| 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% | 79,650 |
| 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% | 50,697 |
| Oct 24, 2025 | 5.78 | 5.89 | 5.59 | 5.64 | 5.64 | 0.36% | 64,952 |
| Oct 23, 2025 | 5.40 | 5.67 | 5.40 | 5.62 | 5.62 | 5.05% | 66,884 |
| 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% | 41,590 |
| Oct 20, 2025 | 5.30 | 5.43 | 5.25 | 5.32 | 5.32 | 0.38% | 41,261 |
| 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% | 23,191 |
| 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 | -2.51% | 31,122 |
| Oct 7, 2025 | 6.60 | 6.64 | 6.49 | 6.58 | 6.58 | 0.54% | 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% | 42,072 |
| Oct 2, 2025 | 6.36 | 6.36 | 5.87 | 5.89 | 5.89 | -7.82% | 56,877 |
| Oct 1, 2025 | 6.04 | 6.42 | 6.04 | 6.39 | 6.39 | 6.86% | 74,889 |