Gran Tierra Energy Inc (GTE) Historical Stock Data
4.71 ↑0.01 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is up 0.55% a day on average. There have been 17 days where Gran Tierra Energy Inc closed green and 13 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.66 | 4.84 | 218.07K |
| 2025-12-04 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.68 | 4.78 | 435.04K |
| 2025-12-03 | 4.54 | 4.66 | ↑$0.12 (2.64%) | 4.47 | 4.81 | 534.23K |
| 2025-12-02 | 4.68 | 4.52 | ↓$0.16 (-3.42%) | 4.52 | 4.68 | 283.83K |
| 2025-12-01 | 4.54 | 4.61 | ↑$0.07 (1.54%) | 4.51 | 4.73 | 381.23K |
| 2025-11-28 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.41 | 4.69 | 307.49K |
| 2025-11-26 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.25 | 4.50 | 425.78K |
| 2025-11-25 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.19 | 4.34 | 350.26K |
| 2025-11-24 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.26 | 4.41 | 216.75K |
| 2025-11-21 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.28 | 4.54 | 421.04K |
| 2025-11-20 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.47 | 4.84 | 0.93M |
| 2025-11-19 | 4.32 | 4.45 | ↑$0.13 (3.01%) | 4.17 | 4.49 | 427.61K |
| 2025-11-18 | 4.18 | 4.36 | ↑$0.18 (4.31%) | 4.09 | 4.39 | 456.33K |
| 2025-11-17 | 4.38 | 4.14 | ↓$0.24 (-5.48%) | 4.11 | 4.38 | 743.98K |
| 2025-11-14 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.30 | 4.42 | 407.04K |
| 2025-11-13 | 4.43 | 4.39 | ↓$0.04 (-0.90%) | 4.37 | 4.52 | 496.98K |
| 2025-11-12 | 4.31 | 4.45 | ↑$0.14 (3.25%) | 4.29 | 4.46 | 766.05K |
| 2025-11-11 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.28 | 4.49 | 663.15K |
| 2025-11-10 | 4.29 | 4.44 | ↑$0.15 (3.50%) | 4.23 | 4.52 | 783.24K |
| 2025-11-07 | 4.14 | 4.31 | ↑$0.17 (4.11%) | 4.05 | 4.35 | 696.26K |
| 2025-11-06 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 3.94 | 4.17 | 784.69K |
| 2025-11-05 | 3.85 | 4.07 | ↑$0.22 (5.71%) | 3.81 | 4.08 | 733.53K |
| 2025-11-04 | 3.53 | 3.87 | ↑$0.34 (9.63%) | 3.44 | 3.90 | 1.42M |
| 2025-11-03 | 3.43 | 3.52 | ↑$0.09 (2.62%) | 3.36 | 3.68 | 380.08K |
| 2025-10-31 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.09 | 3.56 | 2.23M |
| 2025-10-30 | 3.82 | 3.69 | ↓$0.13 (-3.40%) | 3.69 | 3.82 | 600.46K |
| 2025-10-29 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.72 | 3.84 | 349.52K |
| 2025-10-28 | 3.82 | 3.78 | ↓$0.04 (-1.05%) | 3.78 | 3.90 | 321.81K |
| 2025-10-27 | 4.00 | 3.85 | ↓$0.15 (-3.75%) | 3.83 | 4.04 | 426.84K |
| 2025-10-24 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.99 | 4.19 | 372.92K |
Create an account or log in to view more rows.
$GTE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GTE MACD turned bullish
$GTE has just been halted from trading.
$GTE has just been halted from trading.
$GTE Powell save me
$GTE bounce it!!
$GTE buy the dip…smfh
$GTE what happened?
$GTE ATH tomorrow we can do it
$GTE Awaiting buy signal..