ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.390 +0.100 (+2.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.320 4.490 4.300 4.390 476,210 +0.10(+2.33%)
Jan 08, 2026 3.930 4.350 3.912 4.290 592,830 +0.41(+10.57%)
Jan 07, 2026 3.960 4.045 3.820 3.880 457,561 -0.10(-2.51%)
Jan 06, 2026 4.070 4.140 3.970 3.980 468,288 -0.12(-2.93%)
Jan 05, 2026 4.360 4.431 3.920 4.100 797,483 -0.13(-3.07%)
Jan 02, 2026 4.270 4.270 4.130 4.230 283,839 -0.01(-0.24%)
Dec 31, 2025 4.280 4.339 4.230 4.240 376,917 -0.06(-1.40%)
Dec 30, 2025 4.170 4.385 4.170 4.300 554,532 +0.15(+3.61%)
Dec 29, 2025 4.150 4.230 4.130 4.150 263,177 +0.00(+0.00%)
Dec 26, 2025 4.240 4.240 4.100 4.150 265,756 -0.08(-1.89%)
Dec 24, 2025 4.160 4.240 4.050 4.230 366,804 +0.03(+0.71%)
Dec 23, 2025 4.040 4.220 3.975 4.200 804,903 +0.19(+4.74%)
Dec 22, 2025 4.060 4.370 3.970 4.010 603,170 +0.16(+4.16%)
Dec 19, 2025 3.940 4.050 3.805 3.850 697,969 -0.08(-2.04%)
Dec 18, 2025 4.060 4.100 3.895 3.930 968,264 -0.14(-3.44%)
Dec 17, 2025 3.850 4.100 3.780 4.070 1,161,576 +0.31(+8.24%)
Dec 16, 2025 3.860 3.870 3.760 3.760 315,136 -0.14(-3.59%)
Dec 15, 2025 3.930 3.995 3.730 3.900 495,387 +0.00(+0.00%)
Dec 12, 2025 4.160 4.180 3.900 3.900 358,055 -0.13(-3.23%)
Dec 11, 2025 4.450 4.510 3.940 4.030 1,204,129 -0.65(-13.89%)
Dec 10, 2025 4.680 4.720 4.510 4.680 553,766 +0.02(+0.43%)
Dec 09, 2025 4.710 4.735 4.640 4.660 168,111 -0.05(-1.06%)
Dec 08, 2025 4.660 4.745 4.530 4.710 274,872 +0.00(+0.00%)
Dec 05, 2025 4.700 4.840 4.663 4.710 237,218 +0.01(+0.21%)
Dec 04, 2025 4.680 4.783 4.680 4.700 448,861 +0.04(+0.86%)
Dec 03, 2025 4.540 4.810 4.470 4.660 547,631 +0.14(+3.10%)
Dec 02, 2025 4.680 4.680 4.515 4.520 283,827 -0.09(-1.95%)
Dec 01, 2025 4.540 4.730 4.510 4.610 396,600 +0.08(+1.77%)
Nov 28, 2025 4.430 4.690 4.410 4.530 308,351 +0.12(+2.72%)
Nov 26, 2025 4.310 4.500 4.240 4.410 438,229 +0.15(+3.52%)
Nov 25, 2025 4.300 4.335 4.185 4.260 349,847 -0.11(-2.52%)
Nov 24, 2025 4.360 4.410 4.260 4.370 225,209 -0.01(-0.23%)
Nov 21, 2025 4.500 4.541 4.270 4.380 439,079 -0.11(-2.45%)
Nov 20, 2025 4.490 4.835 4.460 4.490 964,193 +0.04(+0.90%)
Nov 19, 2025 4.320 4.485 4.160 4.450 445,626 +0.09(+2.06%)
Nov 18, 2025 4.180 4.385 4.090 4.360 459,975 +0.22(+5.31%)
Nov 17, 2025 4.380 4.380 4.110 4.140 745,544 -0.23(-5.26%)
Nov 14, 2025 4.410 4.425 4.290 4.370 410,954 -0.02(-0.46%)
Nov 13, 2025 4.430 4.520 4.365 4.390 516,025 -0.06(-1.35%)
Nov 12, 2025 4.310 4.460 4.285 4.450 767,934 +0.11(+2.53%)
Nov 11, 2025 4.450 4.500 4.280 4.340 663,150 -0.10(-2.25%)
Nov 10, 2025 4.290 4.520 4.230 4.440 785,456 +0.13(+3.02%)
Nov 07, 2025 4.140 4.350 4.040 4.310 721,084 +0.23(+5.64%)
Nov 06, 2025 4.060 4.170 3.940 4.080 797,337 +0.01(+0.25%)
Nov 05, 2025 3.850 4.080 3.810 4.070 754,606 +0.20(+5.17%)
Nov 04, 2025 3.530 3.900 3.410 3.870 1,468,726 +0.35(+9.94%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.