My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 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 (%)
Oct 01, 2025 4.360 4.610 4.340 4.600 322,333 +0.25(+5.75%)
Sep 30, 2025 4.360 4.400 4.280 4.350 245,366 -0.01(-0.23%)
Sep 29, 2025 4.500 4.550 4.300 4.360 298,582 -0.10(-2.24%)
Sep 26, 2025 4.400 4.620 4.400 4.460 257,956 +0.02(+0.45%)
Sep 25, 2025 4.600 4.600 4.365 4.440 250,133 -0.19(-4.10%)
Sep 24, 2025 4.360 4.670 4.325 4.630 591,607 +0.29(+6.68%)
Sep 23, 2025 4.130 4.465 4.050 4.340 508,294 +0.23(+5.60%)
Sep 22, 2025 3.880 4.110 3.821 4.110 499,798 +0.22(+5.66%)
Sep 19, 2025 4.050 4.090 3.890 3.890 541,142 -0.21(-5.12%)
Sep 18, 2025 3.980 4.100 3.945 4.100 235,670 +0.13(+3.27%)
Sep 17, 2025 4.070 4.115 3.970 3.970 200,952 -0.10(-2.46%)
Sep 16, 2025 3.920 4.090 3.920 4.070 231,268 +0.17(+4.36%)
Sep 15, 2025 3.860 4.050 3.820 3.900 216,990 +0.04(+1.04%)
Sep 12, 2025 3.960 4.005 3.840 3.860 143,019 -0.09(-2.28%)
Sep 11, 2025 4.050 4.055 3.910 3.950 166,760 -0.11(-2.71%)
Sep 10, 2025 3.850 4.120 3.850 4.060 373,533 +0.21(+5.45%)
Sep 09, 2025 3.800 3.920 3.790 3.850 250,241 +0.03(+0.79%)
Sep 08, 2025 3.930 3.950 3.775 3.820 345,955 -0.12(-3.05%)
Sep 05, 2025 4.010 4.030 3.900 3.940 189,624 -0.11(-2.72%)
Sep 04, 2025 4.070 4.070 3.970 4.050 148,020 -0.01(-0.25%)
Sep 03, 2025 4.080 4.150 3.980 4.060 210,097 -0.08(-1.93%)
Sep 02, 2025 4.080 4.220 4.050 4.140 296,061 +0.03(+0.73%)
Aug 29, 2025 4.150 4.215 4.065 4.110 218,616 -0.04(-0.96%)
Aug 28, 2025 4.150 4.150 3.980 4.150 256,282 -0.01(-0.24%)
Aug 27, 2025 4.050 4.180 4.050 4.160 113,947 +0.12(+2.97%)
Aug 26, 2025 4.100 4.300 3.965 4.040 228,108 -0.08(-1.94%)
Aug 25, 2025 4.080 4.247 4.080 4.120 249,232 +0.03(+0.73%)
Aug 22, 2025 3.890 4.120 3.890 4.090 263,980 +0.21(+5.41%)
Aug 21, 2025 3.790 3.910 3.780 3.880 189,067 +0.02(+0.52%)
Aug 20, 2025 3.840 4.005 3.810 3.860 302,675 +0.04(+1.05%)
Aug 19, 2025 3.860 3.910 3.790 3.820 162,720 -0.07(-1.80%)
Aug 18, 2025 3.820 3.940 3.784 3.890 196,745 +0.04(+1.04%)
Aug 15, 2025 3.930 3.970 3.810 3.850 281,909 -0.07(-1.79%)
Aug 14, 2025 3.750 3.920 3.680 3.920 343,874 +0.15(+3.98%)
Aug 13, 2025 3.590 3.770 3.590 3.770 219,445 +0.19(+5.31%)
Aug 12, 2025 3.580 3.643 3.535 3.580 463,126 -0.01(-0.28%)
Aug 11, 2025 3.730 3.730 3.560 3.590 488,945 -0.14(-3.75%)
Aug 08, 2025 3.830 3.873 3.710 3.730 353,170 -0.10(-2.61%)
Aug 07, 2025 4.020 4.055 3.795 3.830 480,502 -0.17(-4.25%)
Aug 06, 2025 4.080 4.140 3.980 4.000 430,027 -0.05(-1.23%)
Aug 05, 2025 3.880 4.120 3.880 4.050 471,448 +0.19(+4.92%)
Aug 04, 2025 3.950 4.067 3.820 3.860 378,456 -0.08(-2.03%)
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.