Gran Tierra Energy Inc. Common Stock (GTE)
6.0400
+0.1100 (1.85%)
NYSE · Last Trade: Feb 28th, 11:14 AM EST
Historical Prices For Gran Tierra Energy Inc. Common Stock (GTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 6.01 | 6.19 | 5.84 | 6.04 | 550,769 | 6.04 |
| 2/26/2026 | 5.81 | 6.04 | 5.65 | 5.93 | 445,846 | 5.93 |
| 2/25/2026 | 6.18 | 6.23 | 5.86 | 5.89 | 402,792 | 5.89 |
| 2/24/2026 | 6.16 | 6.27 | 5.92 | 6.18 | 457,968 | 6.18 |
| 2/23/2026 | 6.62 | 6.80 | 6.21 | 6.23 | 633,328 | 6.23 |
| 2/20/2026 | 6.17 | 6.83 | 6.03 | 6.75 | 960,791 | 6.75 |
| 2/19/2026 | 5.91 | 6.23 | 5.86 | 6.09 | 686,428 | 6.09 |
| 2/18/2026 | 5.77 | 6.04 | 5.68 | 5.88 | 986,192 | 5.88 |
| 2/17/2026 | 5.53 | 5.71 | 5.26 | 5.44 | 335,637 | 5.44 |
| 2/13/2026 | 5.47 | 5.69 | 5.25 | 5.57 | 385,636 | 5.57 |
| 2/12/2026 | 5.93 | 5.93 | 5.30 | 5.42 | 735,016 | 5.42 |
| 2/11/2026 | 6.00 | 6.18 | 5.83 | 5.96 | 1,002,081 | 5.96 |
| 2/10/2026 | 5.74 | 5.90 | 5.58 | 5.77 | 540,155 | 5.77 |
| 2/09/2026 | 5.56 | 6.00 | 5.56 | 5.70 | 656,576 | 5.70 |
| 2/06/2026 | 5.35 | 5.51 | 5.30 | 5.48 | 497,156 | 5.48 |
| 2/05/2026 | 5.56 | 5.75 | 5.30 | 5.32 | 314,436 | 5.32 |
| 2/04/2026 | 5.53 | 5.77 | 5.35 | 5.75 | 515,062 | 5.75 |
| 2/03/2026 | 5.21 | 5.50 | 5.15 | 5.46 | 600,430 | 5.46 |
| 2/02/2026 | 5.15 | 5.45 | 5.06 | 5.13 | 447,917 | 5.13 |
| 1/30/2026 | 5.98 | 6.02 | 5.40 | 5.43 | 1,104,844 | 5.43 |
| 1/29/2026 | 5.72 | 6.44 | 5.72 | 6.25 | 1,463,680 | 6.25 |
| 1/28/2026 | 5.82 | 5.93 | 5.47 | 5.71 | 764,151 | 5.71 |
| 1/27/2026 | 5.49 | 5.74 | 5.42 | 5.67 | 553,853 | 5.67 |
| 1/26/2026 | 5.33 | 5.69 | 5.22 | 5.46 | 799,158 | 5.46 |
| 1/23/2026 | 5.06 | 5.25 | 5.03 | 5.25 | 477,502 | 5.25 |
| 1/22/2026 | 5.10 | 5.13 | 4.90 | 4.92 | 350,570 | 4.92 |
| 1/21/2026 | 5.16 | 5.39 | 4.96 | 5.11 | 562,352 | 5.11 |
| 1/20/2026 | 4.89 | 5.20 | 4.89 | 5.05 | 510,241 | 5.05 |
| 1/16/2026 | 4.86 | 5.03 | 4.78 | 4.92 | 270,510 | 4.92 |
| 1/15/2026 | 4.88 | 4.88 | 4.69 | 4.84 | 534,160 | 4.84 |
| 1/14/2026 | 4.74 | 5.12 | 4.74 | 4.95 | 721,336 | 4.95 |
| 1/13/2026 | 4.72 | 4.87 | 4.69 | 4.72 | 630,625 | 4.72 |
| 1/12/2026 | 4.42 | 4.80 | 4.40 | 4.62 | 780,202 | 4.62 |
| 1/09/2026 | 4.32 | 4.49 | 4.30 | 4.39 | 476,210 | 4.39 |
| 1/08/2026 | 3.93 | 4.35 | 3.91 | 4.29 | 592,830 | 4.29 |
| 1/07/2026 | 3.96 | 4.04 | 3.82 | 3.88 | 457,561 | 3.88 |
| 1/06/2026 | 4.07 | 4.14 | 3.97 | 3.98 | 468,288 | 3.98 |
| 1/05/2026 | 4.36 | 4.43 | 3.92 | 4.10 | 797,483 | 4.10 |
| 1/02/2026 | 4.27 | 4.27 | 4.13 | 4.23 | 283,839 | 4.23 |
| 12/31/2025 | 4.28 | 4.34 | 4.23 | 4.24 | 376,917 | 4.24 |
| 12/30/2025 | 4.17 | 4.38 | 4.17 | 4.30 | 554,532 | 4.30 |
| 12/29/2025 | 4.15 | 4.23 | 4.13 | 4.15 | 263,177 | 4.15 |
| 12/26/2025 | 4.24 | 4.24 | 4.10 | 4.15 | 265,756 | 4.15 |
| 12/24/2025 | 4.16 | 4.24 | 4.05 | 4.23 | 366,804 | 4.23 |
| 12/23/2025 | 4.04 | 4.22 | 3.98 | 4.20 | 804,903 | 4.20 |
| 12/22/2025 | 4.06 | 4.37 | 3.97 | 4.01 | 603,170 | 4.01 |
| 12/19/2025 | 3.94 | 4.05 | 3.81 | 3.85 | 697,969 | 3.85 |
| 12/18/2025 | 4.06 | 4.10 | 3.90 | 3.93 | 968,264 | 3.93 |
| 12/17/2025 | 3.85 | 4.10 | 3.78 | 4.07 | 1,161,576 | 4.07 |
| 12/16/2025 | 3.86 | 3.87 | 3.76 | 3.76 | 315,136 | 3.76 |
| 12/15/2025 | 3.93 | 4.00 | 3.73 | 3.90 | 495,387 | 3.90 |
| 12/12/2025 | 4.16 | 4.18 | 3.90 | 3.90 | 358,055 | 3.90 |
| 12/11/2025 | 4.45 | 4.51 | 3.94 | 4.03 | 1,204,129 | 4.03 |
| 12/10/2025 | 4.68 | 4.72 | 4.51 | 4.68 | 553,766 | 4.68 |
| 12/09/2025 | 4.71 | 4.74 | 4.64 | 4.66 | 168,111 | 4.66 |
| 12/08/2025 | 4.66 | 4.75 | 4.53 | 4.71 | 274,872 | 4.71 |
| 12/05/2025 | 4.70 | 4.84 | 4.66 | 4.71 | 237,218 | 4.71 |
| 12/04/2025 | 4.68 | 4.78 | 4.68 | 4.70 | 448,861 | 4.70 |
| 12/03/2025 | 4.54 | 4.81 | 4.47 | 4.66 | 547,631 | 4.66 |
| 12/02/2025 | 4.68 | 4.68 | 4.51 | 4.52 | 283,827 | 4.52 |
| 12/01/2025 | 4.54 | 4.73 | 4.51 | 4.61 | 396,600 | 4.61 |
| 11/28/2025 | 4.43 | 4.69 | 4.41 | 4.53 | 308,351 | 4.53 |