Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.995
-0.115 (-2.25%)
Jan 22, 2026, 2:16 PM EST - Market open
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.16 | 5.39 | 4.96 | 5.11 | 5.11 | 1.19% | 561,718 |
| Jan 20, 2026 | 4.89 | 5.20 | 4.89 | 5.05 | 5.05 | 2.64% | 510,241 |
| Jan 16, 2026 | 4.86 | 5.03 | 4.78 | 4.92 | 4.92 | 1.65% | 270,510 |
| Jan 15, 2026 | 4.88 | 4.88 | 4.69 | 4.84 | 4.84 | -2.22% | 534,017 |
| Jan 14, 2026 | 4.74 | 5.12 | 4.74 | 4.95 | 4.95 | 4.87% | 719,747 |
| Jan 13, 2026 | 4.72 | 4.87 | 4.69 | 4.72 | 4.72 | 2.16% | 630,585 |
| Jan 12, 2026 | 4.42 | 4.80 | 4.40 | 4.62 | 4.62 | 5.24% | 779,168 |
| Jan 9, 2026 | 4.32 | 4.49 | 4.30 | 4.39 | 4.39 | 2.33% | 475,314 |
| Jan 8, 2026 | 3.93 | 4.35 | 3.91 | 4.29 | 4.29 | 10.57% | 591,865 |
| Jan 7, 2026 | 3.96 | 4.05 | 3.82 | 3.88 | 3.88 | -2.51% | 457,686 |
| Jan 6, 2026 | 4.07 | 4.14 | 3.97 | 3.98 | 3.98 | -2.93% | 468,247 |
| Jan 5, 2026 | 4.36 | 4.43 | 3.92 | 4.10 | 4.10 | -3.07% | 797,621 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.13 | 4.23 | 4.23 | -0.24% | 283,415 |
| Dec 31, 2025 | 4.28 | 4.34 | 4.23 | 4.24 | 4.24 | -1.40% | 376,054 |
| Dec 30, 2025 | 4.17 | 4.39 | 4.17 | 4.30 | 4.30 | 3.61% | 554,327 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.13 | 4.15 | 4.15 | - | 260,479 |
| Dec 26, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -1.89% | 265,756 |
| Dec 24, 2025 | 4.16 | 4.24 | 4.05 | 4.23 | 4.23 | 0.71% | 366,482 |
| Dec 23, 2025 | 4.04 | 4.22 | 3.98 | 4.20 | 4.20 | 4.74% | 804,934 |
| Dec 22, 2025 | 4.06 | 4.37 | 3.97 | 4.01 | 4.01 | 4.16% | 603,306 |
| Dec 19, 2025 | 3.94 | 4.05 | 3.81 | 3.85 | 3.85 | -2.04% | 692,096 |
| Dec 18, 2025 | 4.06 | 4.10 | 3.90 | 3.93 | 3.93 | -3.44% | 968,265 |
| Dec 17, 2025 | 3.85 | 4.10 | 3.78 | 4.07 | 4.07 | 8.24% | 1,161,587 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.76 | 3.76 | 3.76 | -3.59% | 315,137 |
| Dec 15, 2025 | 3.93 | 4.00 | 3.73 | 3.90 | 3.90 | - | 495,510 |
| Dec 12, 2025 | 4.16 | 4.18 | 3.90 | 3.90 | 3.90 | -3.23% | 358,055 |
| Dec 11, 2025 | 4.45 | 4.51 | 3.94 | 4.03 | 4.03 | -13.89% | 1,205,008 |
| Dec 10, 2025 | 4.68 | 4.72 | 4.51 | 4.68 | 4.68 | 0.43% | 557,073 |
| Dec 9, 2025 | 4.71 | 4.74 | 4.64 | 4.66 | 4.66 | -1.06% | 168,116 |
| Dec 8, 2025 | 4.66 | 4.75 | 4.53 | 4.71 | 4.71 | - | 275,372 |
| Dec 5, 2025 | 4.70 | 4.84 | 4.66 | 4.71 | 4.71 | 0.21% | 237,218 |
| Dec 4, 2025 | 4.68 | 4.78 | 4.68 | 4.70 | 4.70 | 0.86% | 448,861 |
| Dec 3, 2025 | 4.54 | 4.81 | 4.47 | 4.66 | 4.66 | 3.10% | 547,658 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -1.95% | 283,827 |
| Dec 1, 2025 | 4.54 | 4.73 | 4.51 | 4.61 | 4.61 | 1.77% | 396,605 |
| Nov 28, 2025 | 4.43 | 4.69 | 4.41 | 4.53 | 4.53 | 2.72% | 308,351 |
| Nov 26, 2025 | 4.31 | 4.50 | 4.24 | 4.41 | 4.41 | 3.52% | 438,229 |
| Nov 25, 2025 | 4.30 | 4.34 | 4.19 | 4.26 | 4.26 | -2.52% | 350,264 |
| Nov 24, 2025 | 4.36 | 4.41 | 4.26 | 4.37 | 4.37 | -0.23% | 225,231 |
| Nov 21, 2025 | 4.50 | 4.54 | 4.27 | 4.38 | 4.38 | -2.45% | 439,079 |
| Nov 20, 2025 | 4.49 | 4.84 | 4.46 | 4.49 | 4.49 | 0.90% | 964,198 |
| Nov 19, 2025 | 4.32 | 4.49 | 4.16 | 4.45 | 4.45 | 2.06% | 445,657 |
| Nov 18, 2025 | 4.18 | 4.39 | 4.09 | 4.36 | 4.36 | 5.31% | 460,396 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.11 | 4.14 | 4.14 | -5.26% | 746,714 |
| Nov 14, 2025 | 4.41 | 4.43 | 4.29 | 4.37 | 4.37 | -0.46% | 410,954 |
| Nov 13, 2025 | 4.43 | 4.52 | 4.37 | 4.39 | 4.39 | -1.35% | 516,025 |
| Nov 12, 2025 | 4.31 | 4.46 | 4.29 | 4.45 | 4.45 | 2.53% | 772,758 |
| Nov 11, 2025 | 4.45 | 4.50 | 4.28 | 4.34 | 4.34 | -2.25% | 663,160 |
| Nov 10, 2025 | 4.29 | 4.52 | 4.23 | 4.44 | 4.44 | 3.02% | 785,457 |
| Nov 7, 2025 | 4.14 | 4.35 | 4.04 | 4.31 | 4.31 | 5.64% | 721,084 |