Gran Tierra Energy Inc. (GTE)
AMEX: GTE
· Real-Time Price · USD
3.91
0.14 (3.71%)
At close: Aug 14, 2025, 3:59 PM
3.87
-1.15%
After-hours: Aug 14, 2025, 07:01 PM EDT
GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.75 | 3.92 | 3.68 | 3.92 | 3.92 | 3.98% | 343,858 |
| 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 |
| Aug 6, 2025 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.23% | 430,027 |
| Aug 5, 2025 | 3.88 | 4.12 | 3.88 | 4.05 | 4.05 | 4.92% | 471,448 |
| Aug 4, 2025 | 3.95 | 4.07 | 3.82 | 3.86 | 3.86 | -2.03% | 378,466 |
| Aug 1, 2025 | 4.40 | 4.45 | 3.86 | 3.94 | 3.94 | -12.05% | 741,900 |
| Jul 31, 2025 | 4.45 | 4.59 | 4.17 | 4.48 | 4.48 | 1.59% | 805,800 |
| Jul 30, 2025 | 4.54 | 4.54 | 4.36 | 4.41 | 4.41 | -2.43% | 381,075 |
| Jul 29, 2025 | 4.66 | 4.68 | 4.47 | 4.52 | 4.52 | -3.62% | 370,602 |
| Jul 28, 2025 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | 1.30% | 222,931 |
| Jul 25, 2025 | 4.63 | 4.69 | 4.57 | 4.63 | 4.63 | 0.22% | 434,746 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.54 | 4.62 | 4.62 | 0.65% | 396,700 |
| Jul 23, 2025 | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | 1.55% | 447,200 |
| Jul 22, 2025 | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | 1.35% | 197,816 |
| Jul 21, 2025 | 4.47 | 4.48 | 4.39 | 4.46 | 4.46 | -0.45% | 230,128 |
| Jul 18, 2025 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | -1.54% | 343,751 |