Skip to main content
Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
6.52
+0.25 (3.99%)
At close: Dec 20, 2024, 4:00 PM
6.49
-0.03 (-0.46%)
After-hours: Dec 20, 2024, 6:10 PM EST

Gran Tierra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.276.646.276.526.523.99%408,325
Dec 19, 20246.386.486.256.276.27-0.63%434,239
Dec 18, 20246.566.686.256.316.31-4.25%662,500
Dec 17, 20246.706.706.466.596.59-1.49%395,300
Dec 16, 20246.766.776.626.696.69-1.18%319,801
Dec 13, 20246.686.776.556.776.771.04%181,846
Dec 12, 20246.936.986.596.706.70-3.32%394,807
Dec 11, 20246.957.006.786.936.930.43%347,029
Dec 10, 20246.806.956.766.906.900.88%260,000
Dec 9, 20246.537.056.536.846.845.39%1,029,500
Dec 6, 20246.606.746.376.496.49-2.55%351,337
Dec 5, 20246.586.706.526.666.661.06%359,199
Dec 4, 20246.826.856.586.596.59-2.51%306,329
Dec 3, 20246.856.956.736.766.76-0.73%345,758
Dec 2, 20246.887.056.716.816.81-1.02%536,950
Nov 29, 20246.806.976.736.886.881.62%402,600
Nov 27, 20246.176.806.176.776.7710.44%882,207
Nov 26, 20246.046.276.046.136.131.66%293,920
Nov 25, 20246.266.386.026.036.03-5.34%385,129
Nov 22, 20246.266.436.216.376.371.76%473,028
Nov 21, 20246.226.356.186.266.261.46%318,400
Nov 20, 20246.206.336.106.176.17-0.32%202,988
Nov 19, 20246.206.236.116.196.19-0.80%207,715
Nov 18, 20246.146.276.116.246.242.30%164,700
Nov 15, 20246.246.456.026.106.10-3.02%258,435
Nov 14, 20246.226.346.136.296.292.78%238,232
Nov 13, 20246.076.265.956.126.120.49%366,771
Nov 12, 20246.206.296.076.096.09-2.09%310,418
Nov 11, 20246.316.406.096.226.22-2.51%349,197
Nov 8, 20246.686.746.346.386.38-4.63%242,321
Nov 7, 20246.706.846.586.696.69-0.30%318,422
Nov 6, 20246.456.826.306.716.714.84%288,511
Nov 5, 20246.486.496.276.406.40-1.08%347,218
Nov 4, 20246.506.996.406.476.475.03%635,300
Nov 1, 20246.416.436.146.166.16-2.53%222,100
Oct 31, 20246.396.406.246.326.320.16%145,019
Oct 30, 20246.386.526.256.316.31-0.16%168,200
Oct 29, 20246.316.326.136.326.321.28%180,332
Oct 28, 20246.206.356.156.246.24-2.04%192,801
Oct 25, 20246.426.436.316.376.37-0.93%178,700
Oct 24, 20246.296.446.226.436.432.72%176,577
Oct 23, 20246.296.326.206.266.26-1.73%148,494
Oct 22, 20246.356.516.326.376.370.95%235,858
Oct 21, 20246.346.346.166.316.310.96%206,875
Oct 18, 20246.286.336.126.256.25-0.95%260,017
Oct 17, 20246.246.336.206.316.310.80%222,387
Oct 16, 20246.396.396.236.266.26-1.11%241,300
Oct 15, 20246.506.506.226.336.33-3.95%332,800
Oct 14, 20246.516.596.406.596.59-0.30%232,050
Oct 11, 20246.516.626.456.616.610.61%170,919
Oct 10, 20246.386.606.356.576.573.63%228,400
Oct 9, 20246.306.456.296.346.34-0.94%193,033
Oct 8, 20246.546.616.206.406.40-4.05%415,410
Oct 7, 20246.816.886.536.676.67-0.74%306,500
Oct 4, 20246.946.946.656.726.72-0.30%232,738
Oct 3, 20246.516.816.336.746.744.01%415,900
Oct 2, 20246.676.746.326.486.48-0.92%369,500
Oct 1, 20246.256.576.156.546.544.31%465,840
Sep 30, 20246.186.376.076.276.271.79%244,121
Sep 27, 20246.346.446.126.166.16-2.53%257,344
Sep 26, 20246.056.446.056.326.323.95%961,377
Sep 25, 20246.386.386.066.086.08-4.25%195,322
Sep 24, 20246.226.406.186.356.353.25%267,516
Sep 23, 20246.286.386.156.156.15-3.45%211,604
Sep 20, 20246.316.436.186.376.374.94%386,710
Sep 19, 20246.046.436.036.076.072.88%166,149
Sep 18, 20246.236.235.895.905.90-6.35%249,543
Sep 17, 20246.186.326.136.306.301.94%273,635
Sep 16, 20246.146.195.846.186.181.31%294,520
Sep 13, 20245.916.155.906.106.103.92%335,338
Sep 12, 20245.916.015.785.875.87-0.17%669,200
Sep 11, 20245.976.085.835.885.88-2.49%266,369
Sep 10, 20246.266.265.966.036.03-4.29%410,408
Sep 9, 20246.636.646.266.306.30-4.69%364,572
Sep 6, 20246.646.706.366.616.61-0.15%356,241
Sep 5, 20246.786.786.566.626.62-1.05%354,228
Sep 4, 20246.676.826.536.696.690.45%229,440
Sep 3, 20247.247.266.586.666.66-9.63%612,106
Aug 30, 20247.587.587.277.377.37-3.53%328,858
Aug 29, 20247.907.907.597.647.64-2.55%242,000
Aug 28, 20247.837.977.737.847.84-157,951
Aug 27, 20247.857.907.677.847.84-1.13%224,949
Aug 26, 20247.858.027.797.937.932.85%212,926
Aug 23, 20247.697.847.637.717.710.92%173,700
Aug 22, 20247.847.867.587.647.64-2.43%255,941
Aug 21, 20247.927.957.747.837.830.26%254,913
Aug 20, 20248.458.457.647.817.81-8.44%680,362
Aug 19, 20248.598.788.478.538.53-1.50%165,400
Aug 16, 20248.448.678.428.668.661.29%163,900
Aug 15, 20248.368.658.268.558.553.89%189,100
Aug 14, 20248.268.267.948.238.23-195,100
Aug 13, 20248.218.328.088.238.230.24%143,039
Aug 12, 20247.988.267.918.218.214.19%242,580
Aug 9, 20247.877.937.687.887.880.64%210,301
Aug 8, 20247.577.877.537.837.833.43%264,356
Aug 7, 20247.657.877.507.577.570.40%296,700
Aug 6, 20247.677.867.527.547.54-1.31%149,815
Aug 5, 20247.337.656.117.647.64-1.16%441,168
Aug 2, 20248.528.527.717.737.73-9.91%516,575
Aug 1, 20249.389.388.298.588.58-7.54%405,900