Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
5.06
+0.13 (2.74%)
At close: Mar 26, 2025, 4:00 PM
5.03
-0.03 (-0.56%)
After-hours: Mar 26, 2025, 6:16 PM EST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 4.96 | 5.26 | 4.96 | 5.06 | 5.06 | 2.85% | 261,317 |
| 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 |
| Feb 27, 2025 | 4.64 | 4.72 | 4.60 | 4.66 | 4.66 | 0.43% | 262,479 |
| Feb 26, 2025 | 4.78 | 4.81 | 4.59 | 4.64 | 4.64 | -1.90% | 394,093 |
| Feb 25, 2025 | 4.92 | 4.94 | 4.72 | 4.73 | 4.73 | -4.64% | 537,435 |
| Feb 24, 2025 | 5.40 | 5.58 | 4.71 | 4.96 | 4.96 | -12.52% | 1,142,491 |
| Feb 21, 2025 | 5.86 | 5.86 | 5.62 | 5.67 | 5.67 | -3.74% | 278,745 |
| Feb 20, 2025 | 5.85 | 5.92 | 5.68 | 5.89 | 5.89 | 1.20% | 130,817 |
| Feb 19, 2025 | 5.78 | 5.90 | 5.73 | 5.82 | 5.82 | 0.17% | 109,107 |
| Feb 18, 2025 | 5.79 | 5.94 | 5.66 | 5.81 | 5.81 | 1.57% | 156,009 |
| Feb 14, 2025 | 5.68 | 5.79 | 5.62 | 5.72 | 5.72 | 1.24% | 162,701 |
| Feb 13, 2025 | 5.56 | 5.70 | 5.53 | 5.65 | 5.65 | 0.53% | 167,461 |
| Feb 12, 2025 | 5.67 | 5.72 | 5.59 | 5.62 | 5.62 | -2.43% | 217,653 |
| Feb 11, 2025 | 5.92 | 6.00 | 5.76 | 5.76 | 5.76 | -1.37% | 130,745 |
| Feb 10, 2025 | 5.75 | 5.88 | 5.71 | 5.84 | 5.84 | 2.64% | 190,085 |
| Feb 7, 2025 | 5.75 | 5.75 | 5.59 | 5.69 | 5.69 | -0.35% | 154,708 |
| Feb 6, 2025 | 5.81 | 5.83 | 5.63 | 5.71 | 5.71 | -1.04% | 245,221 |
| Feb 5, 2025 | 5.89 | 6.01 | 5.72 | 5.77 | 5.77 | -1.87% | 205,584 |
| Feb 4, 2025 | 5.48 | 5.90 | 5.47 | 5.88 | 5.88 | 5.19% | 246,653 |
| Feb 3, 2025 | 5.60 | 5.69 | 5.42 | 5.59 | 5.59 | -2.10% | 326,508 |
| Jan 31, 2025 | 5.73 | 5.89 | 5.57 | 5.71 | 5.71 | -0.35% | 231,019 |
| Jan 30, 2025 | 5.85 | 5.89 | 5.67 | 5.73 | 5.73 | 0.17% | 205,056 |
| Jan 29, 2025 | 5.76 | 5.84 | 5.65 | 5.72 | 5.72 | -0.69% | 199,301 |
| Jan 28, 2025 | 5.93 | 6.05 | 5.75 | 5.76 | 5.76 | -2.70% | 388,054 |
| Jan 27, 2025 | 6.15 | 6.21 | 5.88 | 5.92 | 5.92 | -5.73% | 521,735 |
| Jan 24, 2025 | 6.72 | 6.85 | 6.14 | 6.28 | 6.28 | -5.42% | 1,059,173 |
| Jan 23, 2025 | 6.77 | 6.88 | 6.59 | 6.64 | 6.64 | -1.04% | 220,618 |
| Jan 22, 2025 | 6.74 | 6.85 | 6.58 | 6.71 | 6.71 | -0.30% | 389,476 |
| Jan 21, 2025 | 7.25 | 7.29 | 6.66 | 6.73 | 6.73 | -9.05% | 442,007 |
| Jan 17, 2025 | 7.60 | 7.69 | 7.29 | 7.40 | 7.40 | -3.14% | 299,725 |
| Jan 16, 2025 | 8.03 | 8.03 | 7.60 | 7.64 | 7.64 | -4.38% | 251,132 |
| Jan 15, 2025 | 7.67 | 8.04 | 7.61 | 7.99 | 7.99 | 5.83% | 244,615 |
| Jan 14, 2025 | 7.59 | 7.87 | 7.51 | 7.55 | 7.55 | -1.56% | 438,440 |