Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.460
+0.060 (1.36%)
May 9, 2025, 1:02 PM - Market open
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.38 | 4.49 | 4.37 | 4.42 | - | 0.45% | 46,945 |
| May 8, 2025 | 4.11 | 4.43 | 4.11 | 4.40 | 4.40 | 6.80% | 131,108 |
| May 7, 2025 | 4.05 | 4.15 | 3.99 | 4.12 | 4.12 | 1.48% | 182,810 |
| May 6, 2025 | 4.07 | 4.19 | 4.01 | 4.06 | 4.06 | -0.98% | 246,158 |
| May 5, 2025 | 4.30 | 4.32 | 4.06 | 4.10 | 4.10 | -5.75% | 98,935 |
| May 2, 2025 | 4.31 | 4.42 | 4.16 | 4.35 | 4.35 | 0.69% | 229,642 |
| May 1, 2025 | 4.38 | 4.56 | 4.31 | 4.32 | 4.32 | -2.04% | 218,372 |
| Apr 30, 2025 | 4.43 | 4.50 | 4.31 | 4.41 | 4.41 | -1.78% | 195,912 |
| Apr 29, 2025 | 4.58 | 4.67 | 4.49 | 4.49 | 4.49 | -3.23% | 151,751 |
| Apr 28, 2025 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | 1.53% | 121,596 |
| Apr 25, 2025 | 4.50 | 4.61 | 4.49 | 4.57 | 4.57 | - | 126,817 |
| Apr 24, 2025 | 4.48 | 4.60 | 4.43 | 4.57 | 4.57 | 3.16% | 226,211 |
| Apr 23, 2025 | 4.55 | 4.66 | 4.37 | 4.43 | 4.43 | -3.06% | 158,314 |
| Apr 22, 2025 | 4.69 | 4.79 | 4.52 | 4.57 | 4.57 | 0.44% | 159,316 |
| Apr 21, 2025 | 4.64 | 4.72 | 4.54 | 4.55 | 4.55 | -3.81% | 251,180 |
| Apr 17, 2025 | 4.60 | 4.88 | 4.56 | 4.73 | 4.73 | 5.11% | 322,770 |
| Apr 16, 2025 | 4.25 | 4.71 | 4.25 | 4.50 | 4.50 | 6.13% | 379,749 |
| Apr 15, 2025 | 4.22 | 4.36 | 4.20 | 4.24 | 4.24 | 2.66% | 173,013 |
| Apr 14, 2025 | 4.01 | 4.21 | 4.01 | 4.13 | 4.13 | 4.29% | 213,641 |
| Apr 11, 2025 | 3.84 | 4.00 | 3.75 | 3.96 | 3.96 | 5.60% | 174,481 |
| Apr 10, 2025 | 3.98 | 4.02 | 3.57 | 3.75 | 3.75 | -6.25% | 304,060 |
| Apr 9, 2025 | 3.65 | 4.08 | 3.34 | 4.00 | 4.00 | 8.40% | 817,361 |
| Apr 8, 2025 | 4.11 | 4.16 | 3.64 | 3.69 | 3.69 | -7.05% | 451,616 |
| Apr 7, 2025 | 3.96 | 4.23 | 3.78 | 3.97 | 3.97 | -3.41% | 499,844 |
| Apr 4, 2025 | 4.45 | 4.53 | 3.96 | 4.11 | 4.11 | -13.47% | 418,932 |
| Apr 3, 2025 | 4.72 | 4.88 | 4.66 | 4.75 | 4.75 | -7.41% | 243,625 |
| Apr 2, 2025 | 4.99 | 5.16 | 4.95 | 5.13 | 5.13 | 3.01% | 118,545 |
| Apr 1, 2025 | 4.83 | 5.00 | 4.80 | 4.98 | 4.98 | 1.01% | 133,367 |
| Mar 31, 2025 | 4.91 | 4.99 | 4.83 | 4.93 | 4.93 | -1.40% | 170,414 |
| Mar 28, 2025 | 5.01 | 5.11 | 4.92 | 5.00 | 5.00 | -1.57% | 131,701 |
| Mar 27, 2025 | 5.04 | 5.14 | 4.95 | 5.08 | 5.08 | 0.40% | 104,947 |
| Mar 26, 2025 | 4.96 | 5.26 | 4.96 | 5.06 | 5.06 | 2.85% | 261,341 |
| Mar 25, 2025 | 4.94 | 5.04 | 4.92 | 4.92 | 4.92 | -0.40% | 151,566 |
| Mar 24, 2025 | 5.01 | 5.09 | 4.89 | 4.94 | 4.94 | -0.80% | 147,112 |
| Mar 21, 2025 | 5.09 | 5.13 | 4.94 | 4.98 | 4.98 | -3.11% | 300,919 |
| Mar 20, 2025 | 5.18 | 5.29 | 5.10 | 5.14 | 5.14 | -2.10% | 158,879 |
| Mar 19, 2025 | 5.16 | 5.35 | 5.14 | 5.25 | 5.25 | 1.94% | 379,397 |
| Mar 18, 2025 | 5.16 | 5.28 | 5.09 | 5.15 | 5.15 | 0.19% | 244,933 |
| Mar 17, 2025 | 4.75 | 5.26 | 4.75 | 5.14 | 5.14 | 7.98% | 533,392 |
| Mar 14, 2025 | 4.60 | 4.80 | 4.55 | 4.76 | 4.76 | 3.70% | 161,465 |
| Mar 13, 2025 | 4.68 | 4.74 | 4.54 | 4.59 | 4.59 | -1.92% | 128,886 |
| Mar 12, 2025 | 4.56 | 4.70 | 4.50 | 4.68 | 4.68 | 4.23% | 230,574 |
| Mar 11, 2025 | 4.61 | 4.69 | 4.49 | 4.49 | 4.49 | -1.10% | 353,552 |
| Mar 10, 2025 | 4.64 | 4.71 | 4.49 | 4.54 | 4.54 | -2.37% | 272,981 |
| Mar 7, 2025 | 4.63 | 4.75 | 4.54 | 4.65 | 4.65 | 2.20% | 256,058 |
| Mar 6, 2025 | 4.50 | 4.62 | 4.43 | 4.55 | 4.55 | -0.66% | 383,285 |
| Mar 5, 2025 | 4.21 | 4.61 | 4.21 | 4.58 | 4.58 | 6.02% | 395,323 |
| Mar 4, 2025 | 4.25 | 4.42 | 4.13 | 4.32 | 4.32 | 1.65% | 326,457 |
| Mar 3, 2025 | 4.61 | 4.62 | 4.14 | 4.25 | 4.25 | -7.61% | 516,886 |
| Feb 28, 2025 | 4.66 | 4.67 | 4.51 | 4.60 | 4.60 | -1.29% | 300,476 |