The highest closing price for Gran Tierra Energy (GTE) all-time was $95.40, on March 2, 2011. The latest price is $4.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $4.36 | $4.78 | $4.20 | $4.25 | 3,019,800 |
September 2025 | $4.08 | $4.67 | $3.78 | $4.35 | 6,200,300 |
August 2025 | $4.40 | $4.45 | $3.54 | $4.11 | 6,833,254 |
July 2025 | $4.80 | $5.01 | $4.17 | $4.48 | 6,941,600 |
June 2025 | $4.84 | $6.29 | $4.67 | $4.77 | 6,912,577 |
May 2025 | $4.38 | $5.44 | $3.99 | $4.77 | 3,512,000 |
April 2025 | $4.83 | $5.16 | $3.34 | $4.41 | 5,641,938 |
March 2025 | $4.61 | $5.35 | $4.13 | $4.93 | 5,610,068 |
February 2025 | $5.60 | $6.01 | $4.51 | $4.60 | 5,358,971 |
January 2025 | $7.25 | $8.19 | $5.57 | $5.71 | 7,180,522 |
December 2024 | $6.88 | $7.34 | $6.25 | $7.23 | 8,748,109 |
November 2024 | $6.41 | $6.99 | $5.95 | $6.88 | 6,907,487 |
October 2024 | $6.25 | $6.94 | $6.12 | $6.32 | 5,719,398 |
September 2024 | $7.24 | $7.26 | $5.78 | $6.27 | 7,105,702 |
August 2024 | $9.38 | $9.38 | $6.11 | $7.37 | 5,915,356 |
July 2024 | $9.71 | $10.35 | $8.52 | $9.28 | 4,661,722 |
June 2024 | $9.27 | $10.40 | $8.50 | $9.67 | 5,191,882 |
May 2024 | $8.63 | $9.50 | $7.90 | $9.30 | 8,413,645 |
April 2024 | $7.14 | $9.04 | $7.02 | $8.64 | 8,744,971 |
March 2024 | $5.39 | $7.20 | $5.35 | $7.14 | 7,952,180 |
February 2024 | $5.66 | $5.78 | $4.85 | $5.35 | 8,485,812 |
January 2024 | $5.66 | $5.86 | $4.72 | $5.58 | 8,742,495 |
December 2023 | $6.32 | $6.55 | $5.41 | $5.64 | 7,003,343 |
November 2023 | $6.47 | $7.17 | $5.95 | $6.34 | 8,658,178 |
October 2023 | $6.89 | $6.96 | $5.89 | $6.12 | 7,649,758 |
Daily pricing data for Gran Tierra Energy dates back to 11/14/2005, and may be incomplete.
