Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 5.42
+0.05 (0.93%)
Sep 15, 2025, 4:00 PM EDT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 5.68 | 5.76 | 5.66 | 5.73 | 5.73 | 2.14% | 36,537 |
| Aug 26, 2025 | 5.67 | 5.70 | 5.49 | 5.61 | 5.61 | -1.92% | 41,600 |
| Aug 25, 2025 | 5.66 | 5.86 | 5.65 | 5.72 | 5.72 | 0.70% | 31,200 |
| Aug 22, 2025 | 5.44 | 5.70 | 5.44 | 5.68 | 5.68 | 4.80% | 72,300 |
| Aug 21, 2025 | 5.27 | 5.42 | 5.26 | 5.42 | 5.42 | 1.12% | 41,600 |
| Aug 20, 2025 | 5.33 | 5.55 | 5.30 | 5.36 | 5.36 | 0.56% | 33,900 |
| Aug 19, 2025 | 5.35 | 5.41 | 5.27 | 5.33 | 5.33 | -0.74% | 29,500 |
| Aug 18, 2025 | 5.35 | 5.44 | 5.24 | 5.37 | 5.37 | 0.37% | 30,004 |
| Aug 15, 2025 | 5.41 | 5.48 | 5.28 | 5.35 | 5.35 | -0.93% | 47,700 |
| Aug 14, 2025 | 5.11 | 5.40 | 5.08 | 5.40 | 5.40 | 4.25% | 51,510 |
| Aug 13, 2025 | 4.95 | 5.19 | 4.95 | 5.18 | 5.18 | 4.44% | 49,600 |
| Aug 12, 2025 | 4.94 | 5.02 | 4.87 | 4.96 | 4.96 | -0.20% | 87,400 |
| Aug 11, 2025 | 5.12 | 5.14 | 4.91 | 4.97 | 4.97 | -3.50% | 89,849 |
| Aug 8, 2025 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | -1.90% | 202,600 |
| Aug 7, 2025 | 5.51 | 5.58 | 5.22 | 5.25 | 5.25 | -4.89% | 82,800 |
| Aug 6, 2025 | 5.53 | 5.70 | 5.48 | 5.52 | 5.52 | -1.08% | 107,042 |
| Aug 5, 2025 | 5.53 | 5.65 | 5.40 | 5.58 | 5.58 | 1.64% | 97,600 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.34 | 5.49 | 5.49 | -11.59% | 155,200 |
| Jul 31, 2025 | 6.07 | 6.33 | 5.80 | 6.21 | 6.21 | 2.14% | 56,600 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.04 | 6.08 | 6.08 | -2.41% | 55,300 |
| Jul 29, 2025 | 6.41 | 6.44 | 6.16 | 6.23 | 6.23 | -2.96% | 63,343 |
| Jul 28, 2025 | 6.39 | 6.42 | 6.35 | 6.42 | 6.42 | 0.94% | 35,600 |
| Jul 25, 2025 | 6.28 | 6.44 | 6.28 | 6.36 | 6.36 | 1.76% | 74,400 |
| Jul 24, 2025 | 6.23 | 6.31 | 6.20 | 6.25 | 6.25 | -0.16% | 30,432 |
| Jul 23, 2025 | 6.16 | 6.31 | 6.15 | 6.26 | 6.26 | 1.62% | 72,408 |
| Jul 22, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 1.48% | 29,100 |
| Jul 21, 2025 | 6.12 | 6.14 | 6.02 | 6.07 | 6.07 | -0.65% | 24,200 |
| Jul 18, 2025 | 6.21 | 6.24 | 6.06 | 6.11 | 6.11 | -2.24% | 50,417 |
| Jul 17, 2025 | 6.29 | 6.33 | 6.18 | 6.25 | 6.25 | 0.64% | 23,938 |
| Jul 16, 2025 | 6.30 | 6.31 | 6.21 | 6.21 | 6.21 | -1.74% | 23,346 |
| Jul 15, 2025 | 6.38 | 6.52 | 6.32 | 6.32 | 6.32 | -1.40% | 31,300 |
| Jul 14, 2025 | 6.31 | 6.52 | 6.26 | 6.41 | 6.41 | 1.75% | 36,000 |
| Jul 11, 2025 | 6.43 | 6.44 | 6.28 | 6.30 | 6.30 | -2.17% | 29,501 |
| Jul 10, 2025 | 6.61 | 6.66 | 6.42 | 6.44 | 6.44 | -4.31% | 39,900 |
| Jul 9, 2025 | 6.70 | 6.73 | 6.52 | 6.73 | 6.73 | 0.15% | 26,200 |
| Jul 8, 2025 | 6.68 | 6.85 | 6.63 | 6.72 | 6.72 | 0.75% | 30,100 |
| Jul 7, 2025 | 6.70 | 6.81 | 6.48 | 6.67 | 6.67 | 0.60% | 20,941 |
| Jul 4, 2025 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -0.15% | 535 |