Gran Tierra Energy Inc. (GTE)
AMEX: GTE
· Real-Time Price · USD
4.47
0.03 (0.68%)
At close: Sep 26, 2025, 3:59 PM
4.48
0.16%
After-hours: Sep 26, 2025, 07:48 PM EDT
GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.40 | 4.62 | 4.40 | 4.46 | 4.46 | 0.45% | 257,589 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.37 | 4.44 | 4.44 | -4.10% | 250,133 |
| Sep 24, 2025 | 4.36 | 4.67 | 4.33 | 4.63 | 4.63 | 6.68% | 591,607 |
| Sep 23, 2025 | 4.13 | 4.47 | 4.05 | 4.34 | 4.34 | 5.60% | 508,300 |
| Sep 22, 2025 | 3.88 | 4.11 | 3.82 | 4.11 | 4.11 | 5.66% | 499,800 |
| Sep 19, 2025 | 4.05 | 4.09 | 3.89 | 3.89 | 3.89 | -5.12% | 541,142 |
| Sep 18, 2025 | 3.98 | 4.10 | 3.95 | 4.10 | 4.10 | 3.27% | 235,700 |
| Sep 17, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.97 | -2.46% | 200,952 |
| Sep 16, 2025 | 3.92 | 4.09 | 3.92 | 4.07 | 4.07 | 4.36% | 231,300 |
| Sep 15, 2025 | 3.86 | 4.05 | 3.82 | 3.90 | 3.90 | 1.04% | 217,010 |
| Sep 12, 2025 | 3.96 | 4.01 | 3.84 | 3.86 | 3.86 | -2.28% | 143,019 |
| Sep 11, 2025 | 4.05 | 4.06 | 3.91 | 3.95 | 3.95 | -2.71% | 167,010 |
| Sep 10, 2025 | 3.85 | 4.12 | 3.85 | 4.06 | 4.06 | 5.45% | 373,533 |
| Sep 9, 2025 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | 0.79% | 250,249 |
| Sep 8, 2025 | 3.93 | 3.95 | 3.78 | 3.82 | 3.82 | -3.05% | 345,955 |
| Sep 5, 2025 | 4.01 | 4.03 | 3.90 | 3.94 | 3.94 | -2.72% | 189,624 |
| Sep 4, 2025 | 4.07 | 4.07 | 3.97 | 4.05 | 4.05 | -0.25% | 148,020 |
| 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 |