About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.424 +0.174 (+3.31%)
Streaming Delayed Price Updated: 9:49 AM EST, Jan 26, 2026 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 (%)
Jan 23, 2026 5.060 5.250 5.025 5.250 477,502 +0.33(+6.71%)
Jan 22, 2026 5.100 5.130 4.900 4.920 350,570 -0.19(-3.72%)
Jan 21, 2026 5.160 5.390 4.960 5.110 562,352 +0.06(+1.19%)
Jan 20, 2026 4.890 5.200 4.890 5.050 510,241 +0.13(+2.64%)
Jan 16, 2026 4.860 5.030 4.781 4.920 270,510 +0.08(+1.65%)
Jan 15, 2026 4.880 4.880 4.690 4.840 534,160 -0.11(-2.22%)
Jan 14, 2026 4.740 5.119 4.740 4.950 721,336 +0.23(+4.87%)
Jan 13, 2026 4.720 4.870 4.686 4.720 630,625 +0.10(+2.16%)
Jan 12, 2026 4.420 4.800 4.400 4.620 780,202 +0.23(+5.24%)
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.
© 2025 FinancialContent. All rights reserved.