-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
-20.31% -
6 MONTH PERFORMANCE
-31.95% -
YEAR-TO-DATE PERFORMANCE
+10.64% -
1 YEAR PERFORMANCE
-0.48%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.22 | $6.26 (0.64%) | $6.35 | $6.18 | 311,268 | $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 |
| 09/20/2024 | $6.31 | $6.37 (0.95%) | $6.43 | $6.18 | 386,710 | $199.26 M |
| 09/19/2024 | $6.04 | $6.07 (0.5%) | $6.43 | $6.03 | 166,149 | $189.88 M |
| 09/18/2024 | $6.23 | $5.90 (-5.3%) | $6.23 | $5.89 | 249,543 | $184.56 M |
| 09/17/2024 | $6.18 | $6.30 (1.94%) | $6.32 | $6.13 | 273,635 | $197.07 M |
| 09/16/2024 | $6.14 | $6.18 (0.65%) | $6.19 | $5.84 | 294,520 | $193.32 M |
| 09/13/2024 | $5.91 | $6.10 (3.21%) | $6.15 | $5.90 | 335,338 | $190.82 M |
| 09/12/2024 | $5.91 | $5.87 (-0.68%) | $6.01 | $5.78 | 669,200 | $183.62 M |
| 09/11/2024 | $5.97 | $5.88 (-1.51%) | $6.08 | $5.83 | 266,369 | $183.94 M |
| 09/10/2024 | $6.26 | $6.03 (-3.67%) | $6.26 | $5.96 | 410,408 | $188.63 M |
| 09/09/2024 | $6.63 | $6.30 (-4.98%) | $6.64 | $6.26 | 364,572 | $197.07 M |
| 09/06/2024 | $6.64 | $6.61 (-0.45%) | $6.70 | $6.36 | 356,241 | $206.77 M |
| 09/05/2024 | $6.78 | $6.62 (-2.36%) | $6.78 | $6.56 | 354,228 | $207.08 M |
| 09/04/2024 | $6.67 | $6.69 (0.3%) | $6.82 | $6.53 | 229,440 | $209.27 M |
| 09/03/2024 | $7.24 | $6.66 (-8.01%) | $7.26 | $6.58 | 612,106 | $208.34 M |
| 08/30/2024 | $7.58 | $7.37 (-2.77%) | $7.58 | $7.27 | 328,858 | $230.55 M |
| 08/29/2024 | $7.90 | $7.64 (-3.29%) | $7.90 | $7.59 | 242,000 | $238.99 M |
| 08/28/2024 | $7.83 | $7.84 (0.13%) | $7.97 | $7.73 | 157,951 | $245.25 M |
| 08/27/2024 | $7.85 | $7.84 (-0.13%) | $7.90 | $7.67 | 224,949 | $245.25 M |
| 08/26/2024 | $7.85 | $7.93 (1.02%) | $8.02 | $7.79 | 212,926 | $248.06 M |
| 08/23/2024 | $7.69 | $7.71 (0.26%) | $7.84 | $7.63 | 173,700 | $241.18 M |
| 08/22/2024 | $7.84 | $7.64 (-2.55%) | $7.86 | $7.58 | 255,941 | $238.99 M |
| 08/21/2024 | $7.92 | $7.83 (-1.14%) | $7.95 | $7.74 | 254,913 | $244.94 M |