5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
-32.40%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+13.17%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.27 | $6.52 (3.99%) | $6.64 | $6.27 | 408,325 | $200.38 M |
| 12/19/2024 | $6.38 | $6.27 (-1.72%) | $6.48 | $6.25 | 434,239 | $192.69 M |
| 12/18/2024 | $6.56 | $6.31 (-3.81%) | $6.68 | $6.25 | 662,500 | $193.92 M |
| 12/17/2024 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.46 | 395,300 | $202.53 M |
| 12/16/2024 | $6.76 | $6.69 (-1.04%) | $6.77 | $6.62 | 319,801 | $205.60 M |
| 12/13/2024 | $6.68 | $6.77 (1.35%) | $6.77 | $6.55 | 181,846 | $208.06 M |
| 12/12/2024 | $6.93 | $6.70 (-3.32%) | $6.98 | $6.59 | 394,807 | $205.91 M |
| 12/11/2024 | $6.95 | $6.93 (-0.29%) | $7.00 | $6.78 | 347,029 | $212.98 M |
| 12/10/2024 | $6.80 | $6.90 (1.47%) | $6.95 | $6.76 | 260,000 | $212.06 M |
| 12/09/2024 | $6.53 | $6.84 (4.75%) | $7.05 | $6.53 | 1.03 M | $210.21 M |
| 12/06/2024 | $6.60 | $6.49 (-1.67%) | $6.74 | $6.37 | 351,337 | $199.46 M |
| 12/05/2024 | $6.58 | $6.66 (1.22%) | $6.70 | $6.52 | 359,199 | $204.68 M |
| 12/04/2024 | $6.82 | $6.59 (-3.37%) | $6.85 | $6.58 | 306,329 | $202.53 M |
| 12/03/2024 | $6.85 | $6.76 (-1.31%) | $6.95 | $6.73 | 345,758 | $207.75 M |
| 12/02/2024 | $6.88 | $6.81 (-1.02%) | $7.05 | $6.71 | 536,950 | $209.29 M |
| 11/29/2024 | $6.80 | $6.88 (1.18%) | $6.97 | $6.73 | 402,600 | $211.44 M |
| 11/27/2024 | $6.17 | $6.77 (9.72%) | $6.80 | $6.17 | 882,207 | $208.06 M |
| 11/26/2024 | $6.04 | $6.13 (1.49%) | $6.27 | $6.04 | 293,920 | $188.39 M |
| 11/25/2024 | $6.26 | $6.03 (-3.67%) | $6.38 | $6.02 | 385,129 | $185.32 M |
| 11/22/2024 | $6.26 | $6.37 (1.76%) | $6.43 | $6.21 | 473,028 | $195.77 M |
| 11/21/2024 | $6.22 | $6.26 (0.64%) | $6.35 | $6.18 | 318,400 | $192.39 M |
| 11/20/2024 | $6.20 | $6.17 (-0.48%) | $6.33 | $6.10 | 202,988 | $189.62 M |
| 11/19/2024 | $6.20 | $6.19 (-0.16%) | $6.23 | $6.11 | 207,715 | $190.24 M |
| 11/18/2024 | $6.14 | $6.24 (1.63%) | $6.27 | $6.11 | 164,700 | $191.77 M |
| 11/15/2024 | $6.24 | $6.10 (-2.24%) | $6.45 | $6.02 | 258,435 | $187.47 M |
| 11/14/2024 | $6.22 | $6.29 (1.13%) | $6.34 | $6.13 | 238,232 | $193.31 M |
| 11/13/2024 | $6.07 | $6.12 (0.82%) | $6.26 | $5.95 | 366,771 | $188.08 M |
| 11/12/2024 | $6.20 | $6.09 (-1.77%) | $6.29 | $6.07 | 310,418 | $187.16 M |
| 11/11/2024 | $6.31 | $6.22 (-1.43%) | $6.40 | $6.09 | 349,197 | $191.16 M |
| 11/08/2024 | $6.68 | $6.38 (-4.49%) | $6.74 | $6.34 | 242,321 | $196.08 M |
| 11/07/2024 | $6.70 | $6.69 (-0.15%) | $6.84 | $6.58 | 318,422 | $205.60 M |
| 11/06/2024 | $6.45 | $6.71 (4.03%) | $6.82 | $6.30 | 288,511 | $206.22 M |
| 11/05/2024 | $6.48 | $6.40 (-1.23%) | $6.49 | $6.27 | 347,218 | $196.69 M |
| 11/04/2024 | $6.50 | $6.47 (-0.46%) | $6.99 | $6.40 | 635,300 | $198.84 M |
| 11/01/2024 | $6.41 | $6.16 (-3.9%) | $6.43 | $6.14 | 222,100 | $189.31 M |
| 10/31/2024 | $6.39 | $6.32 (-1.1%) | $6.40 | $6.24 | 145,019 | $197.70 M |
| 10/30/2024 | $6.38 | $6.31 (-1.1%) | $6.52 | $6.25 | 168,200 | $197.39 M |
| 10/29/2024 | $6.31 | $6.32 (0.16%) | $6.32 | $6.13 | 180,332 | $197.70 M |
| 10/28/2024 | $6.20 | $6.24 (0.65%) | $6.35 | $6.15 | 192,801 | $195.20 M |
| 10/25/2024 | $6.42 | $6.37 (-0.78%) | $6.43 | $6.31 | 178,700 | $199.26 M |
| 10/24/2024 | $6.29 | $6.43 (2.23%) | $6.44 | $6.22 | 176,577 | $201.14 M |
| 10/23/2024 | $6.29 | $6.26 (-0.48%) | $6.32 | $6.20 | 148,494 | $195.82 M |
| 10/22/2024 | $6.35 | $6.37 (0.31%) | $6.51 | $6.32 | 235,858 | $199.26 M |
| 10/21/2024 | $6.34 | $6.31 (-0.47%) | $6.34 | $6.16 | 206,875 | $197.39 M |
| 10/18/2024 | $6.28 | $6.25 (-0.48%) | $6.33 | $6.12 | 260,017 | $195.51 M |
| 10/17/2024 | $6.24 | $6.31 (1.12%) | $6.33 | $6.20 | 222,387 | $197.39 M |
| 10/16/2024 | $6.39 | $6.26 (-2.03%) | $6.39 | $6.23 | 241,300 | $195.82 M |
| 10/15/2024 | $6.50 | $6.33 (-2.62%) | $6.50 | $6.22 | 332,800 | $198.01 M |
| 10/14/2024 | $6.51 | $6.59 (1.23%) | $6.59 | $6.40 | 232,050 | $206.15 M |
| 10/11/2024 | $6.51 | $6.61 (1.54%) | $6.62 | $6.45 | 170,919 | $206.77 M |
| 10/10/2024 | $6.38 | $6.57 (2.98%) | $6.60 | $6.35 | 228,400 | $205.52 M |
| 10/09/2024 | $6.30 | $6.34 (0.63%) | $6.45 | $6.29 | 193,033 | $198.33 M |
| 10/08/2024 | $6.54 | $6.40 (-2.14%) | $6.61 | $6.20 | 415,410 | $200.20 M |
| 10/07/2024 | $6.81 | $6.67 (-2.06%) | $6.88 | $6.53 | 306,500 | $208.65 M |
| 10/04/2024 | $6.94 | $6.72 (-3.17%) | $6.94 | $6.65 | 232,738 | $210.21 M |
| 10/03/2024 | $6.51 | $6.74 (3.53%) | $6.81 | $6.33 | 415,900 | $210.84 M |
| 10/02/2024 | $6.67 | $6.48 (-2.85%) | $6.74 | $6.32 | 369,500 | $202.71 M |
| 10/01/2024 | $6.25 | $6.54 (4.64%) | $6.57 | $6.15 | 465,840 | $204.58 M |
| 09/30/2024 | $6.18 | $6.27 (1.46%) | $6.37 | $6.07 | 244,121 | $196.14 M |
| 09/27/2024 | $6.34 | $6.16 (-2.84%) | $6.44 | $6.12 | 257,344 | $192.69 M |
| 09/26/2024 | $6.05 | $6.32 (4.46%) | $6.44 | $6.05 | 961,377 | $197.70 M |
| 09/25/2024 | $6.38 | $6.08 (-4.7%) | $6.38 | $6.06 | 195,322 | $190.19 M |
| 09/24/2024 | $6.22 | $6.35 (2.09%) | $6.40 | $6.18 | 267,516 | $198.64 M |
| 09/23/2024 | $6.28 | $6.15 (-2.07%) | $6.38 | $6.15 | 211,604 | $192.38 M |