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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.604.644.544.624.620.65%396,671
Jul 23, 20254.544.634.524.594.591.55%447,158
Jul 22, 20254.464.554.464.524.521.35%197,816
Jul 21, 20254.474.484.394.464.46-0.45%230,128
Jul 18, 20254.584.584.414.484.48-1.54%343,751
Jul 17, 20254.554.604.504.554.55-0.44%210,650
Jul 16, 20254.614.614.514.574.57-1.51%215,101
Jul 15, 20254.664.764.624.644.64-1.28%242,221
Jul 14, 20254.584.774.564.704.702.17%364,002
Jul 11, 20254.704.724.594.604.60-2.54%286,585
Jul 10, 20254.824.874.694.724.72-3.87%243,603
Jul 9, 20254.904.934.774.914.91-410,065
Jul 8, 20254.855.004.814.914.910.61%303,060
Jul 7, 20254.945.014.744.884.88-1.01%305,861
Jul 3, 20254.944.964.874.934.93-0.20%83,863
Jul 2, 20254.824.974.764.944.942.49%210,374
Jul 1, 20254.804.964.714.824.821.05%236,929
Jun 30, 20254.864.864.714.774.77-1.65%270,867
Jun 27, 20254.984.984.844.854.85-2.41%180,104
Jun 26, 20254.965.114.934.974.970.40%179,517
Jun 25, 20255.165.224.924.954.95-4.44%242,341
Jun 24, 20255.295.435.155.185.18-5.47%290,337
Jun 23, 20255.785.965.375.485.48-4.36%534,340
Jun 20, 20256.096.095.705.735.73-4.18%507,249
Jun 18, 20256.276.285.935.985.98-3.55%406,891
Jun 17, 20256.036.296.006.206.204.38%451,653
Jun 16, 20256.146.195.575.945.94-2.94%632,593
Jun 13, 20255.606.135.456.126.1216.57%995,723
Jun 12, 20255.085.274.895.255.253.75%298,228
Jun 11, 20254.975.124.885.065.064.76%385,221
Jun 10, 20254.794.904.674.834.832.55%512,512
Jun 9, 20254.744.764.684.714.71-0.84%152,521
Jun 6, 20254.764.874.734.754.75-184,737
Jun 5, 20254.944.964.714.754.75-3.26%158,972
Jun 4, 20254.965.024.834.914.91-1.01%121,729
Jun 3, 20254.794.974.714.964.962.48%299,515
Jun 2, 20254.844.924.764.844.841.47%108,306
May 30, 20254.734.874.664.774.77-105,109
May 29, 20254.794.814.704.774.77-0.21%109,821
May 28, 20254.784.844.684.784.780.42%83,583
May 27, 20254.744.764.704.764.760.63%62,502
May 23, 20254.574.744.574.734.731.28%48,682
May 22, 20254.554.684.424.674.671.52%102,993
May 21, 20254.694.764.564.604.60-3.36%153,898
May 20, 20254.864.864.694.764.76-1.65%150,602
May 19, 20254.844.894.784.844.84-0.82%74,526
May 16, 20254.915.014.834.884.88-107,804
May 15, 20254.994.994.744.884.88-3.56%338,490
May 14, 20255.275.365.045.065.06-5.24%179,557
May 13, 20254.815.444.725.345.3413.14%485,442