Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
3.790
+0.020 (0.53%)
Oct 30, 2025, 1:11 PM EDT - Market open
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.79 | 3.84 | 3.72 | 3.77 | 3.77 | -0.26% | 349,543 |
| Oct 28, 2025 | 3.82 | 3.91 | 3.78 | 3.78 | 3.78 | -1.82% | 324,529 |
| Oct 27, 2025 | 4.00 | 4.04 | 3.83 | 3.85 | 3.85 | -3.99% | 433,073 |
| Oct 24, 2025 | 4.10 | 4.20 | 3.99 | 4.01 | 4.01 | -0.25% | 373,572 |
| Oct 23, 2025 | 3.90 | 4.06 | 3.87 | 4.02 | 4.02 | 5.79% | 470,378 |
| Oct 22, 2025 | 3.75 | 3.84 | 3.66 | 3.80 | 3.80 | 2.70% | 438,267 |
| Oct 21, 2025 | 3.81 | 3.81 | 3.66 | 3.70 | 3.70 | -1.60% | 398,582 |
| Oct 20, 2025 | 3.77 | 3.85 | 3.73 | 3.76 | 3.76 | -0.53% | 336,990 |
| Oct 17, 2025 | 3.92 | 3.99 | 3.77 | 3.78 | 3.78 | -4.06% | 325,198 |
| Oct 16, 2025 | 4.37 | 4.37 | 3.89 | 3.94 | 3.94 | -9.01% | 811,089 |
| Oct 15, 2025 | 4.43 | 4.47 | 4.26 | 4.33 | 4.33 | -0.23% | 384,555 |
| Oct 14, 2025 | 4.35 | 4.38 | 4.15 | 4.34 | 4.34 | -1.81% | 476,053 |
| Oct 13, 2025 | 4.40 | 4.47 | 4.28 | 4.42 | 4.42 | 4.00% | 310,302 |
| Oct 10, 2025 | 4.53 | 4.56 | 4.23 | 4.25 | 4.25 | -7.00% | 562,895 |
| Oct 9, 2025 | 4.63 | 4.78 | 4.51 | 4.57 | 4.57 | -0.44% | 435,861 |
| Oct 8, 2025 | 4.73 | 4.74 | 4.53 | 4.59 | 4.59 | -2.96% | 373,612 |
| Oct 7, 2025 | 4.70 | 4.77 | 4.63 | 4.73 | 4.73 | 0.64% | 391,472 |
| Oct 6, 2025 | 4.59 | 4.77 | 4.51 | 4.70 | 4.70 | 4.91% | 318,637 |
| Oct 3, 2025 | 4.28 | 4.50 | 4.26 | 4.48 | 4.48 | 6.41% | 232,708 |
| Oct 2, 2025 | 4.55 | 4.56 | 4.20 | 4.21 | 4.21 | -8.48% | 382,802 |
| Oct 1, 2025 | 4.36 | 4.61 | 4.34 | 4.60 | 4.60 | 5.75% | 322,347 |
| Sep 30, 2025 | 4.36 | 4.40 | 4.28 | 4.35 | 4.35 | -0.23% | 245,366 |
| Sep 29, 2025 | 4.50 | 4.55 | 4.30 | 4.36 | 4.36 | -2.24% | 298,582 |
| Sep 26, 2025 | 4.40 | 4.62 | 4.40 | 4.46 | 4.46 | 0.45% | 257,956 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.37 | 4.44 | 4.44 | -4.10% | 250,133 |
| Sep 24, 2025 | 4.36 | 4.67 | 4.33 | 4.63 | 4.63 | 6.68% | 591,607 |
| Sep 23, 2025 | 4.13 | 4.47 | 4.05 | 4.34 | 4.34 | 5.60% | 508,294 |
| Sep 22, 2025 | 3.88 | 4.11 | 3.82 | 4.11 | 4.11 | 5.66% | 499,798 |
| Sep 19, 2025 | 4.05 | 4.09 | 3.89 | 3.89 | 3.89 | -5.12% | 541,142 |
| Sep 18, 2025 | 3.98 | 4.10 | 3.95 | 4.10 | 4.10 | 3.27% | 235,670 |
| Sep 17, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.97 | -2.46% | 200,952 |
| Sep 16, 2025 | 3.92 | 4.09 | 3.92 | 4.07 | 4.07 | 4.36% | 231,277 |
| Sep 15, 2025 | 3.86 | 4.05 | 3.82 | 3.90 | 3.90 | 1.04% | 217,010 |
| Sep 12, 2025 | 3.96 | 4.01 | 3.84 | 3.86 | 3.86 | -2.28% | 143,019 |
| Sep 11, 2025 | 4.05 | 4.06 | 3.91 | 3.95 | 3.95 | -2.71% | 167,010 |
| Sep 10, 2025 | 3.85 | 4.12 | 3.85 | 4.06 | 4.06 | 5.45% | 373,533 |
| Sep 9, 2025 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | 0.79% | 250,249 |
| Sep 8, 2025 | 3.93 | 3.95 | 3.78 | 3.82 | 3.82 | -3.05% | 345,955 |
| Sep 5, 2025 | 4.01 | 4.03 | 3.90 | 3.94 | 3.94 | -2.72% | 189,624 |
| Sep 4, 2025 | 4.07 | 4.07 | 3.97 | 4.05 | 4.05 | -0.25% | 148,020 |
| Sep 3, 2025 | 4.08 | 4.15 | 3.98 | 4.06 | 4.06 | -1.93% | 209,291 |
| Sep 2, 2025 | 4.08 | 4.22 | 4.05 | 4.14 | 4.14 | 0.73% | 296,085 |
| Aug 29, 2025 | 4.15 | 4.22 | 4.07 | 4.11 | 4.11 | -0.96% | 218,616 |
| Aug 28, 2025 | 4.15 | 4.15 | 3.98 | 4.15 | 4.15 | -0.24% | 256,332 |
| Aug 27, 2025 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | 2.97% | 113,967 |
| Aug 26, 2025 | 4.10 | 4.30 | 3.97 | 4.04 | 4.04 | -1.94% | 228,109 |
| Aug 25, 2025 | 4.08 | 4.25 | 4.08 | 4.12 | 4.12 | 0.73% | 249,232 |
| Aug 22, 2025 | 3.89 | 4.12 | 3.89 | 4.09 | 4.09 | 5.41% | 263,980 |
| Aug 21, 2025 | 3.79 | 3.91 | 3.78 | 3.88 | 3.88 | 0.52% | 189,067 |
| Aug 20, 2025 | 3.84 | 4.01 | 3.81 | 3.86 | 3.86 | 1.05% | 302,687 |