Gran Tierra Energy Inc. (GTE)
AMEX: GTE
· Real-Time Price · USD
4.47
0.26 (6.18%)
At close: Oct 03, 2025, 3:59 PM
4.47
-0.11%
After-hours: Oct 03, 2025, 07:17 PM EDT
GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.28 | 4.50 | 4.26 | 4.48 | 4.48 | 6.41% | 230,750 |
| Oct 2, 2025 | 4.55 | 4.56 | 4.20 | 4.21 | 4.21 | -8.48% | 382,802 |
| Oct 1, 2025 | 4.36 | 4.61 | 4.34 | 4.60 | 4.60 | 5.75% | 322,347 |
| Sep 30, 2025 | 4.36 | 4.40 | 4.28 | 4.35 | 4.35 | -0.23% | 245,400 |
| Sep 29, 2025 | 4.50 | 4.55 | 4.30 | 4.36 | 4.36 | -2.24% | 298,600 |
| Sep 26, 2025 | 4.40 | 4.62 | 4.40 | 4.46 | 4.46 | 0.45% | 257,956 |
| 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 |
Page 1 of 136