Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.590
-0.140 (-2.96%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |