5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+16.10%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
-28.53%
YEAR-TO-DATE PERFORMANCE
-34.16%
1 YEAR PERFORMANCE
-46.40%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $4.94 | $4.75 (-3.85%) | $4.96 | $4.71 | 158.87 K | $171.55 M |
| 06/04/2025 | $4.96 | $4.91 (-1.01%) | $5.01 | $4.83 | 121.73 K | $175.67 M |
| 06/03/2025 | $4.79 | $4.96 (3.55%) | $4.97 | $4.71 | 299.52 K | $177.46 M |
| 06/02/2025 | $4.84 | $4.84 (0%) | $4.92 | $4.76 | 108.31 K | $173.16 M |
| 05/30/2025 | $4.73 | $4.77 (0.85%) | $4.87 | $4.66 | 105.11 K | $170.66 M |
| 05/29/2025 | $4.79 | $4.77 (-0.42%) | $4.81 | $4.70 | 109.82 K | $170.66 M |
| 05/28/2025 | $4.78 | $4.78 (0%) | $4.84 | $4.68 | 83.60 K | $171.02 M |
| 05/27/2025 | $4.74 | $4.76 (0.42%) | $4.76 | $4.70 | 62.50 K | $170.30 M |
| 05/23/2025 | $4.57 | $4.73 (3.5%) | $4.74 | $4.57 | 48.70 K | $169.23 M |
| 05/22/2025 | $4.55 | $4.67 (2.64%) | $4.68 | $4.42 | 103.00 K | $167.08 M |
| 05/21/2025 | $4.69 | $4.60 (-1.92%) | $4.76 | $4.56 | 153.90 K | $164.58 M |
| 05/20/2025 | $4.86 | $4.76 (-2.06%) | $4.86 | $4.69 | 150.60 K | $170.30 M |
| 05/19/2025 | $4.84 | $4.84 (0%) | $4.89 | $4.78 | 74.53 K | $173.16 M |
| 05/16/2025 | $4.91 | $4.88 (-0.61%) | $5.01 | $4.83 | 107.80 K | $174.59 M |
| 05/15/2025 | $4.99 | $4.88 (-2.2%) | $4.99 | $4.74 | 338.50 K | $174.59 M |
| 05/14/2025 | $5.27 | $5.06 (-3.98%) | $5.36 | $5.04 | 179.60 K | $181.03 M |
| 05/13/2025 | $4.81 | $5.34 (11.02%) | $5.44 | $4.72 | 485.44 K | $191.05 M |
| 05/12/2025 | $4.66 | $4.72 (1.29%) | $4.85 | $4.64 | 261.40 K | $168.87 M |
| 05/09/2025 | $4.38 | $4.53 (3.42%) | $4.57 | $4.37 | 141.34 K | $162.07 M |
| 05/08/2025 | $4.11 | $4.40 (7.06%) | $4.43 | $4.11 | 131.11 K | $157.42 M |
| 05/07/2025 | $4.05 | $4.12 (1.73%) | $4.15 | $3.99 | 182.81 K | $147.40 M |
| 05/06/2025 | $4.07 | $4.06 (-0.25%) | $4.19 | $4.01 | 246.20 K | $145.26 M |
| 05/05/2025 | $4.30 | $4.10 (-4.65%) | $4.32 | $4.06 | 98.94 K | $146.69 M |
| 05/02/2025 | $4.31 | $4.35 (0.93%) | $4.42 | $4.16 | 229.64 K | $155.63 M |
| 05/01/2025 | $4.38 | $4.32 (-1.37%) | $4.56 | $4.31 | 218.40 K | $154.56 M |
| 04/30/2025 | $4.43 | $4.41 (-0.45%) | $4.50 | $4.31 | 195.91 K | $157.78 M |
| 04/29/2025 | $4.58 | $4.49 (-1.97%) | $4.67 | $4.49 | 151.75 K | $160.64 M |
| 04/28/2025 | $4.58 | $4.64 (1.31%) | $4.66 | $4.54 | 121.60 K | $166.01 M |
| 04/25/2025 | $4.50 | $4.57 (1.56%) | $4.61 | $4.49 | 126.82 K | $163.50 M |
| 04/24/2025 | $4.48 | $4.57 (2.01%) | $4.60 | $4.43 | 226.21 K | $163.50 M |
| 04/23/2025 | $4.55 | $4.43 (-2.64%) | $4.66 | $4.37 | 158.31 K | $158.49 M |
| 04/22/2025 | $4.69 | $4.57 (-2.56%) | $4.79 | $4.52 | 159.32 K | $163.50 M |
| 04/21/2025 | $4.64 | $4.55 (-1.94%) | $4.72 | $4.54 | 251.18 K | $162.79 M |
| 04/17/2025 | $4.60 | $4.73 (2.83%) | $4.88 | $4.56 | 322.80 K | $169.23 M |
| 04/16/2025 | $4.25 | $4.50 (5.88%) | $4.71 | $4.25 | 379.75 K | $161.00 M |
| 04/15/2025 | $4.22 | $4.24 (0.47%) | $4.36 | $4.20 | 173.01 K | $151.70 M |
| 04/14/2025 | $4.01 | $4.13 (2.99%) | $4.21 | $4.01 | 213.64 K | $147.76 M |
| 04/11/2025 | $3.84 | $3.96 (3.13%) | $4.00 | $3.75 | 174.50 K | $141.68 M |
| 04/10/2025 | $3.98 | $3.75 (-5.78%) | $4.02 | $3.57 | 304.10 K | $134.17 M |
| 04/09/2025 | $3.65 | $4.00 (9.59%) | $4.08 | $3.34 | 817.40 K | $143.11 M |
| 04/08/2025 | $4.11 | $3.69 (-10.22%) | $4.16 | $3.64 | 451.62 K | $132.02 M |
| 04/07/2025 | $3.96 | $3.97 (0.25%) | $4.23 | $3.78 | 499.84 K | $142.04 M |
| 04/04/2025 | $4.45 | $4.11 (-7.64%) | $4.53 | $3.96 | 418.93 K | $147.04 M |
| 04/03/2025 | $4.72 | $4.75 (0.64%) | $4.88 | $4.66 | 243.63 K | $169.94 M |
| 04/02/2025 | $4.99 | $5.13 (2.81%) | $5.16 | $4.95 | 118.55 K | $183.54 M |
| 04/01/2025 | $4.83 | $4.98 (3.11%) | $5.00 | $4.80 | 133.40 K | $178.17 M |
| 03/31/2025 | $4.91 | $4.93 (0.41%) | $4.99 | $4.83 | 170.41 K | $176.38 M |
| 03/28/2025 | $5.01 | $5.00 (-0.2%) | $5.11 | $4.92 | 131.70 K | $178.89 M |
| 03/27/2025 | $5.04 | $5.08 (0.79%) | $5.14 | $4.95 | 104.95 K | $181.75 M |
| 03/26/2025 | $4.96 | $5.06 (2.02%) | $5.26 | $4.96 | 261.34 K | $181.03 M |
| 03/25/2025 | $4.94 | $4.92 (-0.4%) | $5.04 | $4.92 | 151.57 K | $176.02 M |
| 03/24/2025 | $5.01 | $4.94 (-1.4%) | $5.09 | $4.89 | 147.11 K | $176.74 M |
| 03/21/2025 | $5.09 | $4.98 (-2.16%) | $5.13 | $4.94 | 300.92 K | $178.17 M |
| 03/20/2025 | $5.18 | $5.14 (-0.77%) | $5.29 | $5.10 | 158.90 K | $183.90 M |
| 03/19/2025 | $5.16 | $5.25 (1.74%) | $5.35 | $5.14 | 379.40 K | $187.83 M |
| 03/18/2025 | $5.16 | $5.15 (-0.19%) | $5.28 | $5.09 | 244.93 K | $184.25 M |
| 03/17/2025 | $4.75 | $5.14 (8.21%) | $5.26 | $4.75 | 533.40 K | $183.90 M |
| 03/14/2025 | $4.60 | $4.76 (3.48%) | $4.80 | $4.55 | 161.47 K | $170.30 M |
| 03/13/2025 | $4.68 | $4.59 (-1.92%) | $4.74 | $4.54 | 128.90 K | $164.22 M |
| 03/12/2025 | $4.56 | $4.68 (2.63%) | $4.70 | $4.50 | 230.60 K | $167.44 M |
| 03/11/2025 | $4.61 | $4.49 (-2.6%) | $4.68 | $4.49 | 353.60 K | $160.64 M |
| 03/10/2025 | $4.64 | $4.54 (-2.16%) | $4.71 | $4.49 | 273.00 K | $162.43 M |
| 03/07/2025 | $4.63 | $4.65 (0.43%) | $4.75 | $4.54 | 256.06 K | $166.36 M |
| 03/06/2025 | $4.50 | $4.55 (1.11%) | $4.62 | $4.43 | 383.29 K | $162.79 M |
| 03/05/2025 | $4.21 | $4.58 (8.79%) | $4.61 | $4.21 | 395.32 K | $163.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
