Gran Tierra Energy Inc (GTE) Historical Stock Data
4.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is down -0.28% a day on average. There have been 16 days where Gran Tierra Energy Inc closed green and 14 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.16 | 4.23 | ↑$0.07 (1.68%) | 4.06 | 4.24 | 365.47K |
| 2025-12-23 | 4.04 | 4.20 | ↑$0.16 (3.96%) | 3.98 | 4.22 | 783.06K |
| 2025-12-22 | 4.06 | 4.01 | ↓$0.05 (-1.23%) | 3.97 | 4.36 | 602.86K |
| 2025-12-19 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.81 | 4.05 | 597.76K |
| 2025-12-18 | 4.06 | 3.93 | ↓$0.13 (-3.20%) | 3.90 | 4.10 | 0.97M |
| 2025-12-17 | 3.85 | 4.07 | ↑$0.22 (5.71%) | 3.79 | 4.09 | 1.15M |
| 2025-12-16 | 3.86 | 3.76 | ↓$0.10 (-2.59%) | 3.76 | 3.87 | 314.93K |
| 2025-12-15 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.73 | 3.99 | 478.69K |
| 2025-12-12 | 4.16 | 3.90 | ↓$0.26 (-6.25%) | 3.90 | 4.18 | 357.68K |
| 2025-12-11 | 4.45 | 4.03 | ↓$0.42 (-9.44%) | 3.94 | 4.51 | 1.18M |
| 2025-12-10 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.51 | 4.72 | 532.28K |
| 2025-12-09 | 4.71 | 4.66 | ↓$0.05 (-1.06%) | 4.64 | 4.74 | 148.60K |
| 2025-12-08 | 4.66 | 4.71 | ↑$0.05 (1.07%) | 4.53 | 4.74 | 258.41K |
| 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 |
Create an account or log in to view more rows.
$GTE diversified
$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