Gran Tierra Energy Inc. Common Stock (GTE)
4.1100
-0.6400 (-13.47%)
NYSE · Last Trade: Apr 6th, 1:17 PM EDT
Historical Prices For Gran Tierra Energy Inc. Common Stock (GTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.45 | 4.53 | 3.96 | 4.11 | 418,932 | 4.11 |
| 4/03/2025 | 4.72 | 4.88 | 4.66 | 4.75 | 243,617 | 4.75 |
| 4/02/2025 | 4.99 | 5.16 | 4.95 | 5.13 | 117,867 | 5.13 |
| 4/01/2025 | 4.83 | 5.00 | 4.80 | 4.98 | 133,367 | 4.98 |
| 3/31/2025 | 4.91 | 4.99 | 4.83 | 4.93 | 170,414 | 4.93 |
| 3/28/2025 | 5.01 | 5.11 | 4.92 | 5.00 | 131,701 | 5.00 |
| 3/27/2025 | 5.04 | 5.14 | 4.95 | 5.08 | 104,947 | 5.08 |
| 3/26/2025 | 4.96 | 5.26 | 4.96 | 5.06 | 261,341 | 5.06 |
| 3/25/2025 | 4.94 | 5.04 | 4.92 | 4.92 | 151,551 | 4.92 |
| 3/24/2025 | 5.01 | 5.09 | 4.89 | 4.94 | 147,102 | 4.94 |
| 3/21/2025 | 5.09 | 5.13 | 4.94 | 4.98 | 300,919 | 4.98 |
| 3/20/2025 | 5.18 | 5.29 | 5.10 | 5.14 | 158,879 | 5.14 |
| 3/19/2025 | 5.16 | 5.34 | 5.14 | 5.25 | 379,397 | 5.25 |
| 3/18/2025 | 5.16 | 5.28 | 5.08 | 5.15 | 244,929 | 5.15 |
| 3/17/2025 | 4.75 | 5.25 | 4.75 | 5.14 | 533,392 | 5.14 |
| 3/14/2025 | 4.60 | 4.80 | 4.55 | 4.76 | 161,465 | 4.76 |
| 3/13/2025 | 4.68 | 4.74 | 4.54 | 4.59 | 128,886 | 4.59 |
| 3/12/2025 | 4.56 | 4.70 | 4.50 | 4.68 | 229,903 | 4.68 |
| 3/11/2025 | 4.61 | 4.68 | 4.49 | 4.49 | 353,552 | 4.49 |
| 3/10/2025 | 4.64 | 4.71 | 4.49 | 4.54 | 272,981 | 4.54 |
| 3/07/2025 | 4.63 | 4.75 | 4.54 | 4.65 | 256,058 | 4.65 |
| 3/06/2025 | 4.50 | 4.62 | 4.43 | 4.55 | 383,024 | 4.55 |
| 3/05/2025 | 4.21 | 4.61 | 4.21 | 4.58 | 395,220 | 4.58 |
| 3/04/2025 | 4.25 | 4.42 | 4.13 | 4.32 | 326,457 | 4.32 |
| 3/03/2025 | 4.61 | 4.62 | 4.14 | 4.25 | 516,698 | 4.25 |
| 2/28/2025 | 4.66 | 4.67 | 4.51 | 4.60 | 300,476 | 4.60 |
| 2/27/2025 | 4.64 | 4.72 | 4.60 | 4.66 | 262,451 | 4.66 |
| 2/26/2025 | 4.78 | 4.81 | 4.59 | 4.64 | 394,093 | 4.64 |
| 2/25/2025 | 4.92 | 4.94 | 4.72 | 4.73 | 537,415 | 4.73 |
| 2/24/2025 | 5.40 | 5.58 | 4.71 | 4.96 | 1,142,123 | 4.96 |
| 2/21/2025 | 5.86 | 5.86 | 5.62 | 5.67 | 278,745 | 5.67 |
| 2/20/2025 | 5.85 | 5.92 | 5.68 | 5.89 | 130,797 | 5.89 |
| 2/19/2025 | 5.78 | 5.90 | 5.73 | 5.82 | 109,075 | 5.82 |
| 2/18/2025 | 5.79 | 5.94 | 5.66 | 5.81 | 155,984 | 5.81 |
| 2/14/2025 | 5.68 | 5.79 | 5.62 | 5.72 | 162,701 | 5.72 |
| 2/13/2025 | 5.56 | 5.70 | 5.53 | 5.65 | 167,461 | 5.65 |
| 2/12/2025 | 5.67 | 5.72 | 5.59 | 5.62 | 217,603 | 5.62 |
| 2/11/2025 | 5.92 | 6.00 | 5.76 | 5.76 | 130,740 | 5.76 |
| 2/10/2025 | 5.75 | 5.88 | 5.71 | 5.84 | 190,075 | 5.84 |
| 2/07/2025 | 5.75 | 5.75 | 5.59 | 5.69 | 154,708 | 5.69 |
| 2/06/2025 | 5.81 | 5.83 | 5.63 | 5.71 | 245,221 | 5.71 |
| 2/05/2025 | 5.89 | 6.00 | 5.72 | 5.77 | 205,504 | 5.77 |
| 2/04/2025 | 5.48 | 5.90 | 5.47 | 5.88 | 246,647 | 5.88 |
| 2/03/2025 | 5.60 | 5.69 | 5.42 | 5.59 | 325,766 | 5.59 |
| 1/31/2025 | 5.73 | 5.89 | 5.57 | 5.71 | 231,019 | 5.71 |
| 1/30/2025 | 5.85 | 5.89 | 5.67 | 5.73 | 205,046 | 5.73 |
| 1/29/2025 | 5.76 | 5.84 | 5.65 | 5.72 | 199,273 | 5.72 |
| 1/28/2025 | 5.93 | 6.05 | 5.75 | 5.76 | 388,049 | 5.76 |
| 1/27/2025 | 6.15 | 6.21 | 5.88 | 5.92 | 521,231 | 5.92 |
| 1/24/2025 | 6.72 | 6.85 | 6.14 | 6.28 | 1,059,173 | 6.28 |
| 1/23/2025 | 6.77 | 6.88 | 6.59 | 6.64 | 219,486 | 6.64 |
| 1/22/2025 | 6.74 | 6.85 | 6.58 | 6.71 | 386,310 | 6.71 |
| 1/21/2025 | 7.25 | 7.29 | 6.66 | 6.73 | 441,892 | 6.73 |
| 1/17/2025 | 7.60 | 7.69 | 7.29 | 7.40 | 299,725 | 7.40 |
| 1/16/2025 | 8.03 | 8.03 | 7.60 | 7.64 | 251,091 | 7.64 |
| 1/15/2025 | 7.67 | 8.04 | 7.61 | 7.99 | 243,610 | 7.99 |
| 1/14/2025 | 7.59 | 7.87 | 7.51 | 7.55 | 438,418 | 7.55 |
| 1/13/2025 | 7.89 | 8.19 | 7.65 | 7.67 | 235,585 | 7.67 |
| 1/10/2025 | 7.74 | 7.92 | 7.70 | 7.86 | 248,789 | 7.86 |
| 1/08/2025 | 7.58 | 7.62 | 7.44 | 7.62 | 370,228 | 7.62 |
| 1/07/2025 | 7.63 | 7.71 | 7.47 | 7.58 | 452,637 | 7.58 |
| 1/06/2025 | 7.80 | 7.93 | 7.47 | 7.48 | 346,991 | 7.48 |