Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc. Common Stock (NY:GTE)

3.940 -0.540 (-12.05%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.400 4.450 3.860 3.940 741,859 -0.54(-12.05%)
Jul 31, 2025 4.450 4.590 4.170 4.480 805,788 +0.07(+1.59%)
Jul 30, 2025 4.540 4.540 4.360 4.410 381,075 -0.11(-2.43%)
Jul 29, 2025 4.660 4.680 4.470 4.520 370,602 -0.17(-3.62%)
Jul 28, 2025 4.660 4.690 4.630 4.690 222,927 +0.06(+1.30%)
Jul 25, 2025 4.630 4.690 4.565 4.630 434,746 +0.01(+0.22%)
Jul 24, 2025 4.600 4.635 4.540 4.620 396,670 +0.03(+0.65%)
Jul 23, 2025 4.540 4.630 4.520 4.590 447,158 +0.07(+1.55%)
Jul 22, 2025 4.460 4.550 4.460 4.520 197,809 +0.06(+1.35%)
Jul 21, 2025 4.470 4.480 4.390 4.460 230,119 -0.02(-0.45%)
Jul 18, 2025 4.580 4.580 4.410 4.480 343,751 -0.07(-1.54%)
Jul 17, 2025 4.550 4.598 4.495 4.550 210,650 -0.02(-0.44%)
Jul 16, 2025 4.610 4.610 4.510 4.570 215,101 -0.07(-1.51%)
Jul 15, 2025 4.660 4.759 4.620 4.640 242,200 -0.06(-1.28%)
Jul 14, 2025 4.580 4.765 4.560 4.700 364,001 +0.10(+2.17%)
Jul 11, 2025 4.700 4.715 4.590 4.600 286,585 -0.12(-2.54%)
Jul 10, 2025 4.820 4.865 4.684 4.720 243,602 -0.19(-3.87%)
Jul 09, 2025 4.900 4.930 4.770 4.910 410,045 +0.00(+0.00%)
Jul 08, 2025 4.850 5.000 4.810 4.910 303,060 +0.03(+0.61%)
Jul 07, 2025 4.940 5.010 4.735 4.880 305,761 -0.05(-1.01%)
Jul 03, 2025 4.940 4.960 4.870 4.930 83,863 -0.01(-0.20%)
Jul 02, 2025 4.820 4.965 4.760 4.940 207,774 +0.12(+2.49%)
Jul 01, 2025 4.800 4.960 4.712 4.820 236,904 +0.05(+1.05%)
Jun 30, 2025 4.860 4.860 4.710 4.770 270,843 -0.08(-1.65%)
Jun 27, 2025 4.980 4.980 4.840 4.850 180,104 -0.12(-2.41%)
Jun 26, 2025 4.960 5.110 4.930 4.970 179,517 +0.02(+0.40%)
Jun 25, 2025 5.160 5.220 4.923 4.950 242,341 -0.23(-4.44%)
Jun 24, 2025 5.290 5.425 5.150 5.180 290,337 -0.30(-5.47%)
Jun 23, 2025 5.780 5.960 5.370 5.480 534,060 -0.25(-4.36%)
Jun 20, 2025 6.090 6.090 5.700 5.730 507,249 -0.25(-4.18%)
Jun 18, 2025 6.270 6.280 5.930 5.980 406,891 -0.22(-3.55%)
Jun 17, 2025 6.030 6.290 6.000 6.200 451,652 +0.26(+4.38%)
Jun 16, 2025 6.140 6.190 5.570 5.940 629,087 -0.18(-2.94%)
Jun 13, 2025 5.600 6.130 5.450 6.120 995,723 +0.87(+16.57%)
Jun 12, 2025 5.080 5.265 4.890 5.250 298,127 +0.19(+3.75%)
Jun 11, 2025 4.970 5.115 4.875 5.060 385,196 +0.23(+4.76%)
Jun 10, 2025 4.790 4.900 4.665 4.830 512,337 +0.12(+2.55%)
Jun 09, 2025 4.740 4.760 4.680 4.710 152,521 -0.04(-0.84%)
Jun 06, 2025 4.760 4.870 4.730 4.750 184,737 +0.00(+0.00%)
Jun 05, 2025 4.940 4.960 4.710 4.750 158,970 -0.16(-3.26%)
Jun 04, 2025 4.960 5.015 4.830 4.910 121,729 -0.05(-1.01%)
Jun 03, 2025 4.790 4.970 4.710 4.960 299,510 +0.12(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.