Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc. Common Stock (NY:GTE)

4.555 -0.085 (-1.83%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jul 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2025 4.660 4.759 4.620 4.640 242,200 -0.06(-1.28%)
Jul 14, 2025 4.580 4.765 4.560 4.700 364,001 +0.10(+2.17%)
Jul 11, 2025 4.700 4.715 4.590 4.600 286,585 -0.12(-2.54%)
Jul 10, 2025 4.820 4.865 4.684 4.720 243,602 -0.19(-3.87%)
Jul 09, 2025 4.900 4.930 4.770 4.910 410,045 +0.00(+0.00%)
Jul 08, 2025 4.850 5.000 4.810 4.910 303,060 +0.03(+0.61%)
Jul 07, 2025 4.940 5.010 4.735 4.880 305,761 -0.05(-1.01%)
Jul 03, 2025 4.940 4.960 4.870 4.930 83,863 -0.01(-0.20%)
Jul 02, 2025 4.820 4.965 4.760 4.940 207,774 +0.12(+2.49%)
Jul 01, 2025 4.800 4.960 4.712 4.820 236,904 +0.05(+1.05%)
Jun 30, 2025 4.860 4.860 4.710 4.770 270,843 -0.08(-1.65%)
Jun 27, 2025 4.980 4.980 4.840 4.850 180,104 -0.12(-2.41%)
Jun 26, 2025 4.960 5.110 4.930 4.970 179,517 +0.02(+0.40%)
Jun 25, 2025 5.160 5.220 4.923 4.950 242,341 -0.23(-4.44%)
Jun 24, 2025 5.290 5.425 5.150 5.180 290,337 -0.30(-5.47%)
Jun 23, 2025 5.780 5.960 5.370 5.480 534,060 -0.25(-4.36%)
Jun 20, 2025 6.090 6.090 5.700 5.730 507,249 -0.25(-4.18%)
Jun 18, 2025 6.270 6.280 5.930 5.980 406,891 -0.22(-3.55%)
Jun 17, 2025 6.030 6.290 6.000 6.200 451,652 +0.26(+4.38%)
Jun 16, 2025 6.140 6.190 5.570 5.940 629,087 -0.18(-2.94%)
Jun 13, 2025 5.600 6.130 5.450 6.120 995,723 +0.87(+16.57%)
Jun 12, 2025 5.080 5.265 4.890 5.250 298,127 +0.19(+3.75%)
Jun 11, 2025 4.970 5.115 4.875 5.060 385,196 +0.23(+4.76%)
Jun 10, 2025 4.790 4.900 4.665 4.830 512,337 +0.12(+2.55%)
Jun 09, 2025 4.740 4.760 4.680 4.710 152,521 -0.04(-0.84%)
Jun 06, 2025 4.760 4.870 4.730 4.750 184,737 +0.00(+0.00%)
Jun 05, 2025 4.940 4.960 4.710 4.750 158,970 -0.16(-3.26%)
Jun 04, 2025 4.960 5.015 4.830 4.910 121,729 -0.05(-1.01%)
Jun 03, 2025 4.790 4.970 4.710 4.960 299,510 +0.12(+2.48%)
Jun 02, 2025 4.840 4.915 4.760 4.840 108,306 +0.07(+1.47%)
May 30, 2025 4.730 4.870 4.660 4.770 105,109 +0.00(+0.00%)
May 29, 2025 4.790 4.812 4.700 4.770 109,821 -0.01(-0.21%)
May 28, 2025 4.780 4.840 4.675 4.780 83,583 +0.02(+0.42%)
May 27, 2025 4.740 4.760 4.700 4.760 62,499 +0.03(+0.63%)
May 23, 2025 4.570 4.740 4.570 4.730 48,682 +0.06(+1.28%)
May 22, 2025 4.550 4.678 4.420 4.670 102,993 +0.07(+1.52%)
May 21, 2025 4.690 4.760 4.560 4.600 153,898 -0.16(-3.36%)
May 20, 2025 4.860 4.860 4.690 4.760 150,602 -0.08(-1.65%)
May 19, 2025 4.840 4.885 4.780 4.840 74,511 -0.04(-0.82%)
May 16, 2025 4.910 5.010 4.830 4.880 107,804 +0.00(+0.00%)
May 15, 2025 4.990 4.990 4.740 4.880 338,490 -0.18(-3.56%)
May 14, 2025 5.270 5.355 5.040 5.060 179,557 -0.28(-5.24%)
May 13, 2025 4.810 5.440 4.720 5.340 485,442 +0.62(+13.14%)
May 12, 2025 4.660 4.850 4.640 4.720 261,312 +0.19(+4.19%)
May 09, 2025 4.380 4.570 4.370 4.530 141,339 +0.13(+2.95%)
May 08, 2025 4.110 4.430 4.110 4.400 131,108 +0.28(+6.80%)
May 07, 2025 4.050 4.150 3.990 4.120 182,810 +0.06(+1.48%)
May 06, 2025 4.070 4.190 4.010 4.060 246,158 -0.04(-0.98%)
May 05, 2025 4.300 4.320 4.060 4.100 98,935 -0.25(-5.75%)
May 02, 2025 4.310 4.415 4.160 4.350 229,642 +0.03(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.