Gran Tierra Energy Inc. (GTE)
AMEX: GTE
· Real-Time Price · USD
4.04
-0.02 (-0.49%)
At close: Sep 04, 2025, 3:59 PM
4.06
0.50%
After-hours: Sep 04, 2025, 06:55 PM EDT
GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.07 | 4.07 | 3.97 | 4.05 | n/a | -0.25% | 147,986 |
| Sep 3, 2025 | 4.08 | 4.15 | 3.98 | 4.06 | 4.06 | -1.93% | 210,100 |
| Sep 2, 2025 | 4.08 | 4.22 | 4.05 | 4.14 | 4.14 | 0.73% | 296,085 |
| Aug 29, 2025 | 4.15 | 4.22 | 4.07 | 4.11 | 4.11 | -0.96% | 218,616 |
| Aug 28, 2025 | 4.15 | 4.15 | 3.98 | 4.15 | 4.15 | -0.24% | 256,332 |
| Aug 27, 2025 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | 2.97% | 113,967 |
| Aug 26, 2025 | 4.10 | 4.30 | 3.97 | 4.04 | 4.04 | -1.94% | 228,109 |
| Aug 25, 2025 | 4.08 | 4.25 | 4.08 | 4.12 | 4.12 | 0.73% | 249,232 |
| Aug 22, 2025 | 3.89 | 4.12 | 3.89 | 4.09 | 4.09 | 5.41% | 264,000 |
| Aug 21, 2025 | 3.79 | 3.91 | 3.78 | 3.88 | 3.88 | 0.52% | 189,100 |
| Aug 20, 2025 | 3.84 | 4.01 | 3.81 | 3.86 | 3.86 | 1.05% | 302,687 |
| Aug 19, 2025 | 3.86 | 3.91 | 3.79 | 3.82 | 3.82 | -1.80% | 162,791 |
| Aug 18, 2025 | 3.82 | 3.94 | 3.78 | 3.89 | 3.89 | 1.04% | 196,749 |
| Aug 15, 2025 | 3.93 | 3.97 | 3.81 | 3.85 | 3.85 | -1.79% | 281,909 |
| Aug 14, 2025 | 3.75 | 3.92 | 3.68 | 3.92 | 3.92 | 3.98% | 343,900 |
| Aug 13, 2025 | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | 5.31% | 219,452 |
| Aug 12, 2025 | 3.58 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 463,126 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.56 | 3.59 | 3.59 | -3.75% | 488,945 |
| Aug 8, 2025 | 3.83 | 3.87 | 3.71 | 3.73 | 3.73 | -2.61% | 353,200 |
| Aug 7, 2025 | 4.02 | 4.06 | 3.80 | 3.83 | 3.83 | -4.25% | 480,502 |