Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
3.940
-0.110 (-2.72%)
Sep 5, 2025, 4:00 PM - Market closed
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.86 | 3.91 | 3.79 | 3.82 | 3.82 | -1.80% | 162,791 |
| Aug 18, 2025 | 3.82 | 3.94 | 3.78 | 3.89 | 3.89 | 1.04% | 196,749 |
| Aug 15, 2025 | 3.93 | 3.97 | 3.81 | 3.85 | 3.85 | -1.79% | 281,909 |
| Aug 14, 2025 | 3.75 | 3.92 | 3.68 | 3.92 | 3.92 | 3.98% | 343,874 |
| Aug 13, 2025 | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | 5.31% | 219,452 |
| Aug 12, 2025 | 3.58 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 463,126 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.56 | 3.59 | 3.59 | -3.75% | 488,945 |
| Aug 8, 2025 | 3.83 | 3.87 | 3.71 | 3.73 | 3.73 | -2.61% | 353,170 |
| Aug 7, 2025 | 4.02 | 4.06 | 3.80 | 3.83 | 3.83 | -4.25% | 480,502 |
| Aug 6, 2025 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.23% | 430,027 |
| Aug 5, 2025 | 3.88 | 4.12 | 3.88 | 4.05 | 4.05 | 4.92% | 471,448 |
| Aug 4, 2025 | 3.95 | 4.07 | 3.82 | 3.86 | 3.86 | -2.03% | 378,466 |
| Aug 1, 2025 | 4.40 | 4.45 | 3.86 | 3.94 | 3.94 | -12.05% | 741,859 |
| Jul 31, 2025 | 4.45 | 4.59 | 4.17 | 4.48 | 4.48 | 1.59% | 805,788 |
| Jul 30, 2025 | 4.54 | 4.54 | 4.36 | 4.41 | 4.41 | -2.43% | 381,075 |
| Jul 29, 2025 | 4.66 | 4.68 | 4.47 | 4.52 | 4.52 | -3.62% | 370,602 |
| Jul 28, 2025 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | 1.30% | 222,931 |
| Jul 25, 2025 | 4.63 | 4.69 | 4.57 | 4.63 | 4.63 | 0.22% | 434,746 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.54 | 4.62 | 4.62 | 0.65% | 396,671 |
| Jul 23, 2025 | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | 1.55% | 447,158 |
| Jul 22, 2025 | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | 1.35% | 197,816 |
| Jul 21, 2025 | 4.47 | 4.48 | 4.39 | 4.46 | 4.46 | -0.45% | 230,128 |
| Jul 18, 2025 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | -1.54% | 343,751 |
| Jul 17, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | -0.44% | 210,650 |
| Jul 16, 2025 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | -1.51% | 215,101 |
| Jul 15, 2025 | 4.66 | 4.76 | 4.62 | 4.64 | 4.64 | -1.28% | 242,221 |
| Jul 14, 2025 | 4.58 | 4.77 | 4.56 | 4.70 | 4.70 | 2.17% | 364,002 |
| Jul 11, 2025 | 4.70 | 4.72 | 4.59 | 4.60 | 4.60 | -2.54% | 286,585 |
| Jul 10, 2025 | 4.82 | 4.87 | 4.69 | 4.72 | 4.72 | -3.87% | 243,603 |
| Jul 9, 2025 | 4.90 | 4.93 | 4.77 | 4.91 | 4.91 | - | 410,065 |
| Jul 8, 2025 | 4.85 | 5.00 | 4.81 | 4.91 | 4.91 | 0.61% | 303,060 |
| Jul 7, 2025 | 4.94 | 5.01 | 4.74 | 4.88 | 4.88 | -1.01% | 305,861 |
| Jul 3, 2025 | 4.94 | 4.96 | 4.87 | 4.93 | 4.93 | -0.20% | 83,863 |
| Jul 2, 2025 | 4.82 | 4.97 | 4.76 | 4.94 | 4.94 | 2.49% | 210,374 |
| Jul 1, 2025 | 4.80 | 4.96 | 4.71 | 4.82 | 4.82 | 1.05% | 236,929 |
| Jun 30, 2025 | 4.86 | 4.86 | 4.71 | 4.77 | 4.77 | -1.65% | 270,867 |
| Jun 27, 2025 | 4.98 | 4.98 | 4.84 | 4.85 | 4.85 | -2.41% | 180,104 |
| Jun 26, 2025 | 4.96 | 5.11 | 4.93 | 4.97 | 4.97 | 0.40% | 179,517 |