Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.770 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.730 4.870 4.660 4.770 105,109 +0.00(+0.00%)
May 29, 2025 4.790 4.812 4.700 4.770 109,821 -0.01(-0.21%)
May 28, 2025 4.780 4.840 4.675 4.780 83,583 +0.02(+0.42%)
May 27, 2025 4.740 4.760 4.700 4.760 62,499 +0.03(+0.63%)
May 23, 2025 4.570 4.740 4.570 4.730 48,682 +0.06(+1.28%)
May 22, 2025 4.550 4.678 4.420 4.670 102,993 +0.07(+1.52%)
May 21, 2025 4.690 4.760 4.560 4.600 153,898 -0.16(-3.36%)
May 20, 2025 4.860 4.860 4.690 4.760 150,602 -0.08(-1.65%)
May 19, 2025 4.840 4.885 4.780 4.840 74,511 -0.04(-0.82%)
May 16, 2025 4.910 5.010 4.830 4.880 107,804 +0.00(+0.00%)
May 15, 2025 4.990 4.990 4.740 4.880 338,490 -0.18(-3.56%)
May 14, 2025 5.270 5.355 5.040 5.060 179,557 -0.28(-5.24%)
May 13, 2025 4.810 5.440 4.720 5.340 485,442 +0.62(+13.14%)
May 12, 2025 4.660 4.850 4.640 4.720 261,312 +0.19(+4.19%)
May 09, 2025 4.380 4.570 4.370 4.530 141,339 +0.13(+2.95%)
May 08, 2025 4.110 4.430 4.110 4.400 131,108 +0.28(+6.80%)
May 07, 2025 4.050 4.150 3.990 4.120 182,810 +0.06(+1.48%)
May 06, 2025 4.070 4.190 4.010 4.060 246,158 -0.04(-0.98%)
May 05, 2025 4.300 4.320 4.060 4.100 98,935 -0.25(-5.75%)
May 02, 2025 4.310 4.415 4.160 4.350 229,642 +0.03(+0.69%)
May 01, 2025 4.380 4.560 4.310 4.320 218,082 -0.09(-2.04%)
Apr 30, 2025 4.430 4.500 4.305 4.410 195,812 -0.08(-1.78%)
Apr 29, 2025 4.580 4.670 4.485 4.490 151,747 -0.15(-3.23%)
Apr 28, 2025 4.580 4.660 4.535 4.640 121,574 +0.07(+1.53%)
Apr 25, 2025 4.500 4.610 4.490 4.570 126,817 +0.00(+0.00%)
Apr 24, 2025 4.480 4.600 4.430 4.570 225,211 +0.14(+3.16%)
Apr 23, 2025 4.550 4.660 4.370 4.430 158,289 -0.14(-3.06%)
Apr 22, 2025 4.690 4.787 4.520 4.570 159,144 +0.02(+0.44%)
Apr 21, 2025 4.640 4.720 4.540 4.550 251,130 -0.18(-3.81%)
Apr 17, 2025 4.600 4.880 4.560 4.730 322,770 +0.23(+5.11%)
Apr 16, 2025 4.250 4.708 4.250 4.500 379,749 +0.26(+6.13%)
Apr 15, 2025 4.220 4.360 4.200 4.240 173,010 +0.11(+2.66%)
Apr 14, 2025 4.010 4.210 4.007 4.130 213,641 +0.17(+4.29%)
Apr 11, 2025 3.840 4.000 3.800 3.960 174,481 +0.21(+5.60%)
Apr 10, 2025 3.980 4.020 3.570 3.750 304,009 -0.25(-6.25%)
Apr 09, 2025 3.650 4.080 3.335 4.000 816,356 +0.31(+8.40%)
Apr 08, 2025 4.110 4.160 3.640 3.690 450,927 -0.28(-7.05%)
Apr 07, 2025 3.960 4.180 3.775 3.970 499,844 -0.14(-3.41%)
Apr 04, 2025 4.450 4.528 3.960 4.110 418,932 -0.64(-13.47%)
Apr 03, 2025 4.720 4.880 4.660 4.750 243,617 -0.38(-7.41%)
Apr 02, 2025 4.990 5.160 4.950 5.130 117,867 +0.15(+3.01%)
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.