Free Trial

Gran Tierra Energy (GTE) Stock Chart & Stock Price History

Gran Tierra Energy logo
C$6.69 -0.69 (-9.35%)
As of 04/3/2025 03:59 PM Eastern

Gran Tierra Energy Stock Price Performance

5 Day
Performance
-6.30%
1 Month
Performance
+7.38%
3 Month
Performance
-39.78%
6 Month
Performance
-26.81%
Year-To-Date
Performance
-36.59%
1 Year
Performance
-38.68%
Receive GTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter.

GTE Stock Chart for Friday, April, 4, 2025

Remove Ads

Gran Tierra Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025C$7.38C$6.69
-9.35%
C$6.90C$6.5038,107 shsC$171.51 million
04/02/2025C$7.13C$7.38
+3.51%
C$7.40C$7.0912,447 shsC$189.20 million
04/01/2025C$7.03C$7.13
+1.42%
C$7.16C$6.9215,929 shsC$182.79 million
03/31/2025C$7.14C$7.03
-1.54%
C$7.17C$6.9534,026 shsC$180.22 million
03/28/2025C$7.24C$7.14
-1.38%
C$7.19C$7.0416,056 shsC$183.04 million
03/27/2025C$7.19C$7.24
+0.70%
C$7.34C$7.0710,574 shsC$185.61 million
03/26/2025C$7.04C$7.19
+2.13%
C$7.49C$7.1036,409 shsC$184.32 million
03/25/2025C$7.05C$7.04
-0.14%
C$7.17C$7.0323,138 shsC$180.48 million
03/24/2025C$7.13C$7.05
-1.12%
C$7.26C$7.0126,229 shsC$180.74 million
03/21/2025C$7.37C$7.13
-3.26%
C$7.33C$7.1113,760 shsC$182.79 million
03/20/2025C$7.52C$7.37
-1.99%
C$7.45C$7.3221,291 shsC$188.94 million
03/19/2025C$7.40C$7.52
+1.62%
C$7.67C$7.4631,981 shsC$192.78 million
03/18/2025C$7.34C$7.40
+0.82%
C$7.53C$7.2816,178 shsC$189.71 million
03/17/2025C$6.86C$7.34
+7.00%
C$7.51C$6.8857,099 shsC$188.17 million
03/14/2025C$6.62C$6.86
+3.63%
C$6.89C$6.6225,858 shsC$175.86 million
03/13/2025C$6.74C$6.62
-1.78%
C$6.81C$6.5523,686 shsC$169.71 million
03/12/2025C$6.50C$6.74
+3.69%
C$6.74C$6.4825,197 shsC$172.79 million
03/11/2025C$6.57C$6.50
-1.07%
C$6.74C$6.4847,680 shsC$166.64 million
03/10/2025C$6.70C$6.57
-1.94%
C$6.72C$6.5046,081 shsC$168.43 million
03/07/2025C$6.52C$6.70
+2.76%
C$6.83C$6.5427,870 shsC$171.76 million
03/06/2025C$6.54C$6.52
-0.31%
C$6.60C$6.3663,879 shsC$167.15 million
03/05/2025C$6.23C$6.54
+4.98%
C$6.59C$6.1457,127 shsC$167.66 million
03/04/2025C$6.14C$6.23
+1.47%
C$6.36C$5.9850,005 shsC$159.71 million
03/03/2025C$6.68C$6.14
-8.08%
C$6.76C$6.0469,027 shsC$157.41 million

This page (TSE:GTE) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners