Gran Tierra Energy Inc. GTE
AMEX · United States · Energy Minerals
$9.86+0.11 (+1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.86 | +1.13% | $9.82 | $9.98 | $9.71 | 471.50K |
| 2026-09-29 | $9.75 | +1.04% | $9.53 | $9.80 | $9.40 | 704.30K |
| 2026-09-28 | $9.65 | +0.31% | $9.82 | $10.00 | $9.65 | 532.90K |
| 2026-09-25 | $9.62 | -5.50% | $9.99 | $10.04 | $9.55 | 493.00K |
| 2026-09-24 | $10.18 | +2.11% | $10.11 | $10.71 | $9.99 | 728.00K |
| 2026-09-23 | $9.97 | +1.84% | $9.90 | $10.10 | $9.79 | 483.20K |
| 2026-09-22 | $9.79 | -1.21% | $9.79 | $10.11 | $9.74 | 503.00K |
| 2026-09-21 | $9.91 | -3.79% | $10.03 | $10.17 | $9.83 | 327.90K |
| 2026-09-18 | $10.30 | +0.59% | $10.30 | $10.49 | $10.06 | 753.70K |
| 2026-09-17 | $10.24 | -3.67% | $10.42 | $10.65 | $10.24 | 474.30K |
| 2026-09-16 | $10.63 | -3.28% | $10.91 | $10.95 | $10.49 | 719.30K |
| 2026-09-15 | $10.99 | +3.97% | $10.56 | $11.00 | $10.52 | 570.10K |
| 2026-09-14 | $10.57 | -2.04% | $10.89 | $10.92 | $10.46 | 602.70K |
| 2026-09-11 | $10.79 | -2.00% | $10.84 | $10.98 | $10.68 | 827.80K |
| 2026-09-10 | $11.01 | +5.16% | $10.70 | $11.07 | $10.48 | 749.00K |
| 2026-09-09 | $10.47 | +2.25% | $10.40 | $10.67 | $10.29 | 962.00K |
| 2026-09-08 | $10.24 | +1.39% | $10.20 | $10.42 | $10.20 | 313.90K |
| 2026-09-04 | $10.10 | -0.10% | $10.04 | $10.16 | $9.85 | 346.90K |
| 2026-09-03 | $10.11 | -0.79% | $10.19 | $10.30 | $10.06 | 299.00K |
| 2026-09-02 | $10.19 | -1.45% | $10.23 | $10.54 | $10.15 | 897.00K |
| 2026-09-01 | $10.34 | +1.87% | $10.36 | $10.37 | $10.15 | 618.20K |
| 2026-08-31 | $10.15 | +2.84% | $10.10 | $10.20 | $9.70 | 425.80K |
| 2026-08-28 | $9.87 | -2.37% | $10.07 | $10.17 | $9.76 | 276.30K |
| 2026-08-27 | $10.11 | +0.20% | $10.27 | $10.37 | $9.89 | 458.60K |
| 2026-08-26 | $10.09 | +4.89% | $9.54 | $10.25 | $9.41 | 733.90K |
| 2026-08-25 | $9.62 | -3.32% | $9.74 | $10.00 | $9.59 | 337.00K |
| 2026-08-24 | $9.95 | +0.40% | $9.83 | $9.99 | $9.71 | 588.80K |
| 2026-08-21 | $9.91 | +1.54% | $9.85 | $9.98 | $9.48 | 562.20K |
| 2026-08-20 | $9.76 | -0.51% | $10.00 | $10.23 | $9.64 | 775.80K |
| 2026-08-19 | $9.81 | +3.26% | $9.48 | $9.97 | $9.46 | 1.23M |
| 2026-08-18 | $9.50 | +1.28% | $9.42 | $9.59 | $9.31 | 553.10K |
| 2026-08-17 | $9.38 | +2.07% | $9.20 | $9.49 | $9.10 | 480.10K |
| 2026-08-14 | $9.19 | -3.26% | $9.43 | $9.60 | $9.19 | 803.90K |
| 2026-08-13 | $9.50 | +1.60% | $9.22 | $9.62 | $9.02 | 1.02M |
| 2026-08-12 | $9.35 | -1.89% | $9.21 | $9.73 | $9.18 | 726.70K |
| 2026-08-11 | $9.53 | +6.48% | $9.00 | $9.71 | $8.98 | 1.33M |
| 2026-08-10 | $8.95 | -0.11% | $8.88 | $9.38 | $8.49 | 1.76M |
| 2026-08-07 | $8.96 | -5.39% | $9.19 | $9.31 | $8.80 | 1.09M |
| 2026-08-06 | $9.47 | +0.32% | $9.42 | $10.12 | $8.92 | 3.90M |
| 2026-08-05 | $9.44 | +38.21% | $10.33 | $11.52 | $9.01 | 20.37M |
| 2026-08-04 | $6.83 | -2.01% | $6.87 | $6.97 | $6.72 | 258.30K |
| 2026-08-03 | $6.97 | -6.94% | $7.16 | $7.38 | $6.73 | 461.50K |
| 2026-07-31 | $7.49 | +11.96% | $6.79 | $7.51 | $6.63 | 611.00K |
| 2026-07-30 | $6.69 | +0.15% | $6.50 | $6.73 | $6.45 | 200.50K |
| 2026-07-29 | $6.68 | +4.54% | $7.01 | $7.03 | $6.51 | 442.60K |
| 2026-07-28 | $6.39 | -5.05% | $6.83 | $6.89 | $6.33 | 230.10K |
| 2026-07-27 | $6.73 | -8.31% | $6.95 | $7.11 | $6.71 | 282.40K |
| 2026-07-24 | $7.34 | -4.68% | $7.62 | $7.72 | $7.33 | 198.70K |
| 2026-07-23 | $7.70 | +5.91% | $7.53 | $7.75 | $7.40 | 434.00K |
| 2026-07-22 | $7.27 | +5.21% | $7.06 | $7.37 | $7.06 | 299.60K |
| 2026-07-21 | $6.91 | +3.91% | $6.73 | $7.02 | $6.71 | 253.00K |
| 2026-07-20 | $6.65 | +0.91% | $6.50 | $6.76 | $6.48 | 175.80K |
| 2026-07-17 | $6.59 | +4.27% | $6.46 | $6.70 | $6.32 | 245.70K |
| 2026-07-16 | $6.32 | -3.22% | $6.49 | $6.71 | $6.30 | 167.00K |
| 2026-07-15 | $6.53 | -0.61% | $6.64 | $6.64 | $6.35 | 269.60K |
| 2026-07-14 | $6.57 | -1.65% | $6.81 | $6.92 | $6.54 | 290.00K |
| 2026-07-13 | $6.68 | +6.88% | $6.36 | $6.77 | $6.36 | 559.50K |
| 2026-07-10 | $6.25 | -0.48% | $6.27 | $6.36 | $6.14 | 141.30K |
| 2026-07-09 | $6.28 | -4.70% | $6.53 | $6.53 | $6.21 | 242.10K |
| 2026-07-08 | $6.59 | +5.61% | $6.47 | $6.75 | $6.38 | 390.40K |
| 2026-07-07 | $6.24 | +4.52% | $6.09 | $6.37 | $5.96 | 295.40K |
| 2026-07-06 | $5.97 | +1.02% | $5.91 | $6.16 | $5.91 | 262.40K |
| 2026-07-02 | $5.91 | -0.84% | $6.00 | $6.09 | $5.65 | 298.80K |
| 2026-07-01 | $5.96 | -4.64% | $6.20 | $6.35 | $5.91 | 203.40K |
| 2026-06-30 | $6.25 | +0.64% | $6.31 | $6.36 | $6.21 | 190.80K |
| 2026-06-29 | $6.21 | -0.64% | $6.28 | $6.39 | $6.17 | 282.90K |
| 2026-06-26 | $6.25 | +3.65% | $6.00 | $6.27 | $6.00 | 310.30K |
| 2026-06-25 | $6.03 | -2.74% | $6.15 | $6.17 | $5.91 | 312.10K |
| 2026-06-24 | $6.20 | -12.68% | $6.89 | $6.89 | $6.15 | 402.50K |
| 2026-06-23 | $7.10 | -1.53% | $7.15 | $7.25 | $7.01 | 287.60K |
| 2026-06-22 | $7.21 | -2.17% | $7.41 | $7.52 | $7.15 | 412.60K |
| 2026-06-18 | $7.37 | -3.28% | $7.54 | $7.54 | $7.09 | 606.20K |
| 2026-06-17 | $7.62 | +0.93% | $7.50 | $7.75 | $7.43 | 223.40K |
| 2026-06-16 | $7.55 | -2.45% | $7.49 | $7.82 | $7.41 | 273.20K |
| 2026-06-15 | $7.74 | -4.91% | $7.76 | $7.87 | $7.58 | 344.70K |
| 2026-06-12 | $8.14 | +1.88% | $7.77 | $8.18 | $7.66 | 355.30K |
| 2026-06-11 | $7.99 | +0.13% | $8.10 | $8.30 | $7.81 | 324.00K |
| 2026-06-10 | $7.98 | +7.69% | $7.71 | $8.09 | $7.65 | 213.20K |
| 2026-06-09 | $7.41 | -2.63% | $7.51 | $7.53 | $7.17 | 311.80K |
| 2026-06-08 | $7.61 | -0.13% | $7.74 | $7.79 | $7.56 | 162.40K |
| 2026-06-05 | $7.62 | -7.41% | $8.08 | $8.19 | $7.55 | 323.50K |
| 2026-06-04 | $8.23 | +0.86% | $8.02 | $8.29 | $7.92 | 229.00K |
| 2026-06-03 | $8.16 | -1.69% | $8.37 | $8.39 | $8.13 | 257.70K |
| 2026-06-02 | $8.30 | -1.07% | $8.40 | $8.53 | $8.30 | 210.60K |
| 2026-06-01 | $8.39 | +7.98% | $8.04 | $8.50 | $8.00 | 383.40K |
| 2026-05-29 | $7.77 | -3.36% | $7.91 | $7.93 | $7.64 | 343.70K |
| 2026-05-28 | $8.04 | +1.90% | $8.05 | $8.17 | $7.94 | 363.60K |
| 2026-05-27 | $7.89 | -3.43% | $8.04 | $8.17 | $7.85 | 308.10K |
| 2026-05-26 | $8.17 | -3.88% | $8.27 | $8.28 | $8.10 | 423.60K |
| 2026-05-22 | $8.50 | +0.35% | $8.34 | $8.59 | $8.23 | 257.60K |