Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.645
+0.025 (0.54%)
Jul 25, 2025, 2:14 PM - Market open
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.16 | 5.22 | 4.92 | 4.95 | 4.95 | -4.44% | 242,341 |
| Jun 24, 2025 | 5.29 | 5.43 | 5.15 | 5.18 | 5.18 | -5.47% | 290,337 |
| Jun 23, 2025 | 5.78 | 5.96 | 5.37 | 5.48 | 5.48 | -4.36% | 534,340 |
| Jun 20, 2025 | 6.09 | 6.09 | 5.70 | 5.73 | 5.73 | -4.18% | 507,249 |
| Jun 18, 2025 | 6.27 | 6.28 | 5.93 | 5.98 | 5.98 | -3.55% | 406,891 |
| Jun 17, 2025 | 6.03 | 6.29 | 6.00 | 6.20 | 6.20 | 4.38% | 451,653 |
| Jun 16, 2025 | 6.14 | 6.19 | 5.57 | 5.94 | 5.94 | -2.94% | 632,593 |
| Jun 13, 2025 | 5.60 | 6.13 | 5.45 | 6.12 | 6.12 | 16.57% | 995,723 |
| Jun 12, 2025 | 5.08 | 5.27 | 4.89 | 5.25 | 5.25 | 3.75% | 298,228 |
| Jun 11, 2025 | 4.97 | 5.12 | 4.88 | 5.06 | 5.06 | 4.76% | 385,221 |
| Jun 10, 2025 | 4.79 | 4.90 | 4.67 | 4.83 | 4.83 | 2.55% | 512,512 |
| Jun 9, 2025 | 4.74 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 152,521 |
| Jun 6, 2025 | 4.76 | 4.87 | 4.73 | 4.75 | 4.75 | - | 184,737 |
| Jun 5, 2025 | 4.94 | 4.96 | 4.71 | 4.75 | 4.75 | -3.26% | 158,972 |
| Jun 4, 2025 | 4.96 | 5.02 | 4.83 | 4.91 | 4.91 | -1.01% | 121,729 |
| Jun 3, 2025 | 4.79 | 4.97 | 4.71 | 4.96 | 4.96 | 2.48% | 299,515 |
| Jun 2, 2025 | 4.84 | 4.92 | 4.76 | 4.84 | 4.84 | 1.47% | 108,306 |
| May 30, 2025 | 4.73 | 4.87 | 4.66 | 4.77 | 4.77 | - | 105,109 |
| May 29, 2025 | 4.79 | 4.81 | 4.70 | 4.77 | 4.77 | -0.21% | 109,821 |
| May 28, 2025 | 4.78 | 4.84 | 4.68 | 4.78 | 4.78 | 0.42% | 83,583 |
| May 27, 2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 62,502 |
| May 23, 2025 | 4.57 | 4.74 | 4.57 | 4.73 | 4.73 | 1.28% | 48,682 |
| May 22, 2025 | 4.55 | 4.68 | 4.42 | 4.67 | 4.67 | 1.52% | 102,993 |
| May 21, 2025 | 4.69 | 4.76 | 4.56 | 4.60 | 4.60 | -3.36% | 153,898 |
| May 20, 2025 | 4.86 | 4.86 | 4.69 | 4.76 | 4.76 | -1.65% | 150,602 |
| May 19, 2025 | 4.84 | 4.89 | 4.78 | 4.84 | 4.84 | -0.82% | 74,526 |
| May 16, 2025 | 4.91 | 5.01 | 4.83 | 4.88 | 4.88 | - | 107,804 |
| May 15, 2025 | 4.99 | 4.99 | 4.74 | 4.88 | 4.88 | -3.56% | 338,490 |
| May 14, 2025 | 5.27 | 5.36 | 5.04 | 5.06 | 5.06 | -5.24% | 179,557 |
| May 13, 2025 | 4.81 | 5.44 | 4.72 | 5.34 | 5.34 | 13.14% | 485,442 |