-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-28.49% -
3 MONTH PERFORMANCE
-38.69% -
6 MONTH PERFORMANCE
-6.58% -
YEAR-TO-DATE PERFORMANCE
+8.16% -
1 YEAR PERFORMANCE
-8.96%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.04 | $6.07 (0.5%) | $6.43 | $6.03 | 163,552 | $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 |
| 08/20/2024 | $8.45 | $7.81 (-7.57%) | $8.45 | $7.64 | 680,362 | $244.31 M |
| 08/19/2024 | $8.59 | $8.53 (-0.7%) | $8.78 | $8.47 | 165,400 | $266.83 M |
| 08/16/2024 | $8.44 | $8.66 (2.61%) | $8.67 | $8.42 | 163,900 | $270.90 M |
| 08/15/2024 | $8.36 | $8.55 (2.27%) | $8.65 | $8.26 | 189,100 | $267.46 M |
| 08/14/2024 | $8.26 | $8.23 (-0.36%) | $8.26 | $7.94 | 195,100 | $257.45 M |
| 08/13/2024 | $8.21 | $8.23 (0.24%) | $8.32 | $8.08 | 143,039 | $257.45 M |
| 08/12/2024 | $7.98 | $8.21 (2.88%) | $8.26 | $7.91 | 242,580 | $256.82 M |
| 08/09/2024 | $7.87 | $7.88 (0.13%) | $7.93 | $7.68 | 210,301 | $246.50 M |
| 08/08/2024 | $7.57 | $7.83 (3.43%) | $7.87 | $7.53 | 264,356 | $244.94 M |
| 08/07/2024 | $7.65 | $7.57 (-1.05%) | $7.87 | $7.50 | 296,700 | $236.80 M |
| 08/06/2024 | $7.67 | $7.54 (-1.69%) | $7.86 | $7.52 | 149,815 | $235.86 M |
| 08/05/2024 | $7.33 | $7.64 (4.23%) | $7.65 | $6.11 | 441,168 | $238.99 M |
| 08/02/2024 | $8.52 | $7.73 (-9.27%) | $8.52 | $7.71 | 516,575 | $241.81 M |
| 08/01/2024 | $9.38 | $8.58 (-8.53%) | $9.38 | $8.29 | 405,900 | $268.40 M |
| 07/31/2024 | $8.89 | $9.28 (4.39%) | $9.38 | $8.80 | 402,000 | $290.29 M |
| 07/30/2024 | $9.11 | $8.77 (-3.73%) | $9.16 | $8.52 | 422,342 | $274.34 M |
| 07/29/2024 | $9.29 | $9.20 (-0.97%) | $9.49 | $9.10 | 243,500 | $287.79 M |
| 07/26/2024 | $9.29 | $9.29 (0%) | $9.34 | $9.16 | 188,100 | $295.54 M |
| 07/25/2024 | $9.33 | $9.29 (-0.43%) | $9.36 | $9.05 | 269,517 | $295.54 M |
| 07/24/2024 | $9.59 | $9.41 (-1.88%) | $9.74 | $9.35 | 268,500 | $299.36 M |
| 07/23/2024 | $9.71 | $9.62 (-0.93%) | $9.72 | $9.42 | 137,111 | $306.04 M |
| 07/22/2024 | $9.71 | $9.71 (0%) | $9.71 | $9.37 | 176,685 | $308.90 M |
| 07/19/2024 | $9.93 | $9.65 (-2.82%) | $10.10 | $9.64 | 209,422 | $307.00 M |
| 07/18/2024 | $10.02 | $10.05 (0.3%) | $10.09 | $9.90 | 125,036 | $319.72 M |
| 07/17/2024 | $9.95 | $9.96 (0.1%) | $10.35 | $9.86 | 206,262 | $316.86 M |
| 07/16/2024 | $9.91 | $9.95 (0.4%) | $10.03 | $9.80 | 163,560 | $316.54 M |
| 07/15/2024 | $9.90 | $10.05 (1.52%) | $10.10 | $9.73 | 186,017 | $319.72 M |
| 07/12/2024 | $10.05 | $9.87 (-1.79%) | $10.08 | $9.79 | 102,550 | $314.00 M |
| 07/11/2024 | $9.95 | $10.02 (0.7%) | $10.03 | $9.74 | 121,584 | $318.77 M |
| 07/10/2024 | $9.72 | $9.86 (1.44%) | $10.00 | $9.61 | 268,610 | $313.68 M |
| 07/09/2024 | $9.89 | $9.66 (-2.33%) | $9.98 | $9.55 | 196,563 | $307.31 M |
| 07/08/2024 | $9.68 | $10.02 (3.51%) | $10.14 | $9.68 | 195,396 | $318.77 M |
| 07/05/2024 | $10.31 | $9.93 (-3.69%) | $10.33 | $9.75 | 183,089 | $315.90 M |
| 07/03/2024 | $9.90 | $10.09 (1.92%) | $10.19 | $9.90 | 104,449 | $320.99 M |
| 07/02/2024 | $9.72 | $9.87 (1.54%) | $9.89 | $9.56 | 154,100 | $314.00 M |
| 07/01/2024 | $9.71 | $9.61 (-1.03%) | $9.81 | $9.46 | 337,446 | $305.72 M |
| 06/28/2024 | $10.30 | $9.67 (-6.12%) | $10.34 | $9.58 | 245,380 | $307.63 M |
| 06/27/2024 | $10.23 | $10.30 (0.68%) | $10.40 | $10.20 | 253,530 | $327.67 M |
| 06/26/2024 | $10.38 | $10.19 (-1.83%) | $10.38 | $10.13 | 144,612 | $324.18 M |
| 06/25/2024 | $10.25 | $10.35 (0.98%) | $10.36 | $10.05 | 160,049 | $329.27 M |
| 06/24/2024 | $9.67 | $10.23 (5.79%) | $10.36 | $9.66 | 345,433 | $325.45 M |
| 06/21/2024 | $10.08 | $9.66 (-4.17%) | $10.08 | $9.58 | 280,087 | $307.31 M |
| 06/20/2024 | $9.95 | $9.99 (0.4%) | $10.08 | $9.91 | 206,064 | $317.81 M |