Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 11.72
-0.15 (-1.26%)
Mar 25, 2026, 12:29 PM EST
TSX:GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 11.27 | 11.96 | 11.27 | 11.88 | - | 6.55% | 55,797 |
| Mar 23, 2026 | 11.45 | 11.64 | 10.92 | 11.15 | 11.15 | -5.83% | 254,425 |
| Mar 20, 2026 | 11.83 | 12.13 | 11.52 | 11.84 | 11.84 | 0.08% | 173,065 |
| Mar 19, 2026 | 11.20 | 12.15 | 11.20 | 11.83 | 11.83 | 5.81% | 164,416 |
| Mar 18, 2026 | 11.30 | 11.37 | 10.80 | 11.18 | 11.18 | -6.83% | 359,528 |
| Mar 17, 2026 | 11.60 | 12.12 | 11.60 | 12.00 | 12.00 | 3.45% | 112,922 |
| Mar 16, 2026 | 11.06 | 11.79 | 10.98 | 11.60 | 11.60 | 3.11% | 85,790 |
| Mar 13, 2026 | 11.00 | 11.45 | 10.87 | 11.25 | 11.25 | 1.26% | 73,704 |
| Mar 12, 2026 | 10.72 | 11.76 | 10.72 | 11.11 | 11.11 | 4.71% | 147,190 |
| Mar 11, 2026 | 10.54 | 10.75 | 10.26 | 10.61 | 10.61 | 0.09% | 45,459 |
| Mar 10, 2026 | 10.39 | 10.80 | 10.13 | 10.60 | 10.60 | -1.21% | 74,070 |
| Mar 9, 2026 | 11.65 | 11.71 | 10.54 | 10.73 | 10.73 | 0.47% | 146,125 |
| Mar 6, 2026 | 10.46 | 11.10 | 10.34 | 10.68 | 10.68 | 5.43% | 200,955 |
| Mar 5, 2026 | 9.53 | 10.55 | 9.53 | 10.13 | 10.13 | 7.88% | 97,424 |
| Mar 4, 2026 | 8.28 | 9.48 | 8.06 | 9.39 | 9.39 | 3.99% | 87,470 |
| Mar 3, 2026 | 9.35 | 9.49 | 8.80 | 9.03 | 9.03 | 1.46% | 131,108 |
| Mar 2, 2026 | 9.08 | 9.16 | 8.65 | 8.90 | 8.90 | 7.62% | 72,355 |
| Feb 27, 2026 | 8.28 | 8.44 | 7.99 | 8.27 | 8.27 | 1.72% | 63,936 |
| Feb 26, 2026 | 7.94 | 8.25 | 7.78 | 8.13 | 8.13 | 0.62% | 58,552 |
| Feb 25, 2026 | 8.37 | 8.44 | 8.02 | 8.08 | 8.08 | -4.27% | 35,203 |
| Feb 24, 2026 | 8.57 | 8.57 | 8.14 | 8.44 | 8.44 | -1.29% | 39,323 |
| Feb 23, 2026 | 9.12 | 9.30 | 8.51 | 8.55 | 8.55 | -7.27% | 71,343 |
| Feb 20, 2026 | 8.37 | 9.31 | 8.28 | 9.22 | 9.22 | 10.68% | 119,808 |
| Feb 19, 2026 | 8.23 | 8.53 | 8.06 | 8.33 | 8.33 | 3.35% | 114,909 |
| Feb 18, 2026 | 7.77 | 8.23 | 7.77 | 8.06 | 8.06 | 8.04% | 123,201 |
| Feb 17, 2026 | 7.61 | 7.74 | 7.22 | 7.46 | 7.46 | -1.06% | 77,438 |
| Feb 13, 2026 | 7.40 | 7.72 | 7.17 | 7.54 | 7.54 | 2.45% | 69,252 |
| Feb 12, 2026 | 8.14 | 8.14 | 7.24 | 7.36 | 7.36 | -9.36% | 96,043 |
| Feb 11, 2026 | 8.01 | 8.37 | 7.93 | 8.12 | 8.12 | 3.97% | 69,406 |
| Feb 10, 2026 | 7.75 | 7.98 | 7.57 | 7.81 | 7.81 | 0.90% | 41,392 |
| Feb 9, 2026 | 7.66 | 8.13 | 7.63 | 7.74 | 7.74 | 3.34% | 48,364 |
| Feb 6, 2026 | 7.28 | 7.51 | 7.22 | 7.49 | 7.49 | 2.60% | 96,390 |
| Feb 5, 2026 | 7.64 | 7.85 | 7.27 | 7.30 | 7.30 | -7.01% | 91,421 |
| Feb 4, 2026 | 7.51 | 7.88 | 7.32 | 7.85 | 7.85 | 5.09% | 94,491 |
| Feb 3, 2026 | 7.13 | 7.49 | 7.04 | 7.47 | 7.47 | 5.96% | 59,460 |
| Feb 2, 2026 | 7.12 | 7.38 | 6.93 | 7.05 | 7.05 | -4.34% | 114,530 |
| Jan 30, 2026 | 8.19 | 8.19 | 7.34 | 7.37 | 7.37 | -12.57% | 201,278 |
| Jan 29, 2026 | 7.78 | 8.68 | 7.78 | 8.43 | 8.43 | 9.48% | 233,203 |
| Jan 28, 2026 | 7.80 | 8.00 | 7.44 | 7.70 | 7.70 | 0.13% | 71,391 |
| Jan 27, 2026 | 7.50 | 7.80 | 7.40 | 7.69 | 7.69 | 3.08% | 53,802 |
| Jan 26, 2026 | 7.29 | 7.77 | 7.15 | 7.46 | 7.46 | 4.34% | 132,844 |
| Jan 23, 2026 | 6.91 | 7.20 | 6.91 | 7.15 | 7.15 | 5.77% | 60,294 |
| Jan 22, 2026 | 7.05 | 7.07 | 6.76 | 6.76 | 6.76 | -4.52% | 49,456 |
| Jan 21, 2026 | 7.16 | 7.43 | 6.86 | 7.08 | 7.08 | 0.85% | 79,325 |
| Jan 20, 2026 | 6.77 | 7.18 | 6.77 | 7.02 | 7.02 | 1.01% | 41,690 |
| Jan 19, 2026 | 6.88 | 7.00 | 6.87 | 6.95 | 6.95 | 1.31% | 12,490 |
| Jan 16, 2026 | 6.78 | 7.02 | 6.68 | 6.86 | 6.86 | 2.85% | 57,404 |
| Jan 15, 2026 | 6.76 | 6.76 | 6.53 | 6.67 | 6.67 | -2.91% | 30,138 |
| Jan 14, 2026 | 6.60 | 7.08 | 6.60 | 6.87 | 6.87 | 4.73% | 189,780 |
| Jan 13, 2026 | 6.50 | 6.74 | 6.49 | 6.56 | 6.56 | 2.18% | 100,736 |