Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
4.850
-0.120 (-2.41%)
Jun 27, 2025, 4:00 PM - Market closed
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 4.66 | 4.85 | 4.64 | 4.72 | 4.72 | 4.19% | 261,402 |
| May 9, 2025 | 4.38 | 4.57 | 4.37 | 4.53 | 4.53 | 2.95% | 141,339 |
| 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 |