Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.240
-0.060 (-1.40%)
Dec 31, 2025, 4:00 PM EST - Market closed
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 4.06 | 4.17 | 3.94 | 4.08 | 4.08 | 0.25% | 797,343 |
| Nov 5, 2025 | 3.85 | 4.08 | 3.81 | 4.07 | 4.07 | 5.17% | 754,916 |
| Nov 4, 2025 | 3.53 | 3.90 | 3.41 | 3.87 | 3.87 | 9.94% | 1,470,233 |
| Nov 3, 2025 | 3.43 | 3.69 | 3.35 | 3.52 | 3.52 | 2.62% | 394,253 |
| Oct 31, 2025 | 3.50 | 3.56 | 3.09 | 3.43 | 3.43 | -7.05% | 2,236,247 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.69 | 3.69 | 3.69 | -2.12% | 615,559 |
| 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 |