Gran Tierra Energy Inc. (GTE) Charts

$4.72

$0.19 (-3.87%)
Last update: 04:00 PM EST
Day's range
$4.73
Day's range
$4.96

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