Gran Tierra Energy Inc. (GTE)
4.30
0.05 (1.18%)
At close: Mar 04, 2025, 3:59 PM
4.30
0.00%
After-hours: Mar 04, 2025, 04:10 PM EST
GTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.61 | 4.62 | 4.14 | 4.25 | -0.35 | -7.61% | 515,634 |
| Feb 28, 2025 | 4.66 | 4.67 | 4.51 | 4.60 | -0.06 | -1.29% | 300,500 |
| Feb 27, 2025 | 4.64 | 4.72 | 4.60 | 4.66 | 0.02 | 0.43% | 262,500 |
| Feb 26, 2025 | 4.78 | 4.81 | 4.59 | 4.64 | -0.09 | -1.90% | 394,100 |
| Feb 25, 2025 | 4.92 | 4.94 | 4.72 | 4.73 | -0.23 | -4.64% | 537,435 |
| Feb 24, 2025 | 5.40 | 5.58 | 4.71 | 4.96 | -0.71 | -12.52% | 1,142,500 |
| Feb 21, 2025 | 5.86 | 5.86 | 5.62 | 5.67 | -0.22 | -3.74% | 278,745 |
| Feb 20, 2025 | 5.85 | 5.92 | 5.68 | 5.89 | 0.07 | 1.20% | 130,817 |
| Feb 19, 2025 | 5.78 | 5.90 | 5.73 | 5.82 | 0.01 | 0.17% | 109,107 |
| Feb 18, 2025 | 5.79 | 5.94 | 5.66 | 5.81 | 0.09 | 1.57% | 156,009 |
| Feb 14, 2025 | 5.68 | 5.79 | 5.62 | 5.72 | 0.07 | 1.24% | 162,701 |
| Feb 13, 2025 | 5.56 | 5.70 | 5.53 | 5.65 | 0.03 | 0.53% | 167,500 |
| Feb 12, 2025 | 5.67 | 5.72 | 5.59 | 5.62 | -0.14 | -2.43% | 217,653 |
| Feb 11, 2025 | 5.92 | 6.00 | 5.76 | 5.76 | -0.08 | -1.37% | 130,745 |
| Feb 10, 2025 | 5.75 | 5.88 | 5.71 | 5.84 | 0.15 | 2.64% | 190,100 |
| Feb 7, 2025 | 5.75 | 5.75 | 5.59 | 5.69 | -0.02 | -0.35% | 154,708 |
| Feb 6, 2025 | 5.81 | 5.83 | 5.63 | 5.71 | -0.06 | -1.04% | 245,221 |
| Feb 5, 2025 | 5.89 | 6.01 | 5.72 | 5.77 | -0.11 | -1.87% | 205,584 |
| Feb 4, 2025 | 5.48 | 5.90 | 5.47 | 5.88 | 0.29 | 5.19% | 246,653 |
| Feb 3, 2025 | 5.60 | 5.69 | 5.42 | 5.59 | -0.12 | -2.10% | 326,508 |
| Jan 31, 2025 | 5.73 | 5.89 | 5.57 | 5.71 | -0.02 | -0.35% | 231,019 |
| Jan 30, 2025 | 5.85 | 5.89 | 5.67 | 5.73 | 0.01 | 0.17% | 205,056 |
| Jan 29, 2025 | 5.76 | 5.84 | 5.65 | 5.72 | -0.04 | -0.69% | 199,301 |
| Jan 28, 2025 | 5.93 | 6.05 | 5.75 | 5.76 | -0.16 | -2.70% | 388,054 |
| Jan 27, 2025 | 6.15 | 6.21 | 5.88 | 5.92 | -0.36 | -5.73% | 521,735 |
| Jan 24, 2025 | 6.72 | 6.85 | 6.14 | 6.28 | -0.36 | -5.42% | 1,059,200 |
| Jan 23, 2025 | 6.77 | 6.88 | 6.59 | 6.64 | -0.07 | -1.04% | 220,618 |
| Jan 22, 2025 | 6.74 | 6.85 | 6.58 | 6.71 | -0.02 | -0.30% | 389,500 |
| Jan 21, 2025 | 7.25 | 7.29 | 6.66 | 6.73 | -0.67 | -9.05% | 442,007 |
| Jan 17, 2025 | 7.60 | 7.69 | 7.29 | 7.40 | -0.24 | -3.14% | 299,725 |
| Jan 16, 2025 | 8.03 | 8.03 | 7.60 | 7.64 | -0.35 | -4.38% | 251,132 |
| Jan 15, 2025 | 7.67 | 8.04 | 7.61 | 7.99 | 0.44 | 5.83% | 244,615 |
| Jan 14, 2025 | 7.59 | 7.87 | 7.51 | 7.55 | -0.12 | -1.56% | 438,440 |
| Jan 13, 2025 | 7.89 | 8.19 | 7.65 | 7.67 | -0.19 | -2.42% | 235,600 |
| Jan 10, 2025 | 7.74 | 7.92 | 7.70 | 7.86 | 0.24 | 3.15% | 248,800 |
| Jan 8, 2025 | 7.58 | 7.62 | 7.44 | 7.62 | 0.04 | 0.53% | 370,228 |
| Jan 7, 2025 | 7.63 | 7.72 | 7.47 | 7.58 | 0.10 | 1.34% | 452,772 |
| Jan 6, 2025 | 7.80 | 7.93 | 7.47 | 7.48 | -0.25 | -3.23% | 347,054 |
| Jan 3, 2025 | 7.55 | 7.73 | 7.43 | 7.73 | 0.20 | 2.66% | 356,527 |
| Jan 2, 2025 | 7.25 | 7.61 | 7.25 | 7.53 | 0.30 | 4.15% | 279,216 |
| Dec 31, 2024 | 6.90 | 7.33 | 6.90 | 7.23 | 0.43 | 6.32% | 342,750 |
| Dec 30, 2024 | 7.03 | 7.28 | 6.73 | 6.80 | -0.39 | -5.42% | 505,437 |
| Dec 27, 2024 | 7.31 | 7.33 | 6.92 | 7.19 | -0.05 | -0.69% | 567,262 |
| Dec 26, 2024 | 6.99 | 7.34 | 6.98 | 7.24 | 0.17 | 2.40% | 290,600 |
| Dec 24, 2024 | 6.59 | 7.09 | 6.59 | 7.07 | 0.42 | 6.32% | 401,039 |
| Dec 23, 2024 | 6.52 | 6.66 | 6.39 | 6.65 | 0.13 | 1.99% | 307,728 |
| Dec 20, 2024 | 6.27 | 6.64 | 6.27 | 6.52 | 0.25 | 3.99% | 408,800 |
| Dec 19, 2024 | 6.38 | 6.48 | 6.25 | 6.27 | -0.04 | -0.63% | 434,239 |
| Dec 18, 2024 | 6.56 | 6.68 | 6.25 | 6.31 | -0.28 | -4.25% | 662,500 |
| Dec 17, 2024 | 6.70 | 6.70 | 6.46 | 6.59 | -0.10 | -1.49% | 395,300 |