Free Trial

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

Gran Tierra Energy logo
C$6.31 -0.01 (-0.16%)
As of 04/25/2025 04:00 PM Eastern

Gran Tierra Energy Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-12.24%
3 Month
Performance
-30.20%
6 Month
Performance
-28.62%
Year-To-Date
Performance
-40.19%
1 Year
Performance
-44.99%
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 Saturday, April, 26, 2025

Gran Tierra Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025C$6.32C$6.31
-0.16%
C$6.39C$6.239,412 shsC$161.76 million
04/24/2025C$6.17C$6.32
+2.43%
C$6.38C$6.2516,581 shsC$162.02 million
04/23/2025C$6.28C$6.17
-1.75%
C$6.42C$6.0818,970 shsC$158.18 million
04/22/2025C$6.35C$6.28
-1.10%
C$6.61C$6.2728,830 shsC$161.00 million
04/21/2025C$6.59C$6.35
-3.64%
C$6.49C$6.3156,219 shsC$162.79 million
04/18/2025C$6.59C$6.59C$6.75C$6.45122,643 shsC$168.94 million
04/17/2025C$6.24C$6.59
+5.61%
C$6.75C$6.45122,643 shsC$168.94 million
04/16/2025C$5.93C$6.24
+5.23%
C$6.52C$5.9738,307 shsC$159.97 million
04/15/2025C$5.74C$5.93
+3.31%
C$6.07C$5.8918,205 shsC$152.02 million
04/14/2025C$5.51C$5.74
+4.17%
C$5.84C$5.6219,869 shsC$147.15 million
04/11/2025C$5.22C$5.51
+5.56%
C$5.55C$5.2026,649 shsC$141.26 million
04/10/2025C$5.64C$5.22
-7.45%
C$5.67C$5.0438,991 shsC$133.82 million
04/09/2025C$5.29C$5.64
+6.62%
C$5.80C$4.7670,711 shsC$144.59 million
04/09/2025C$5.29C$5.64
+6.62%
C$5.80C$4.7670,711 shsC$144.59 million
04/08/2025C$5.65C$5.29
-6.37%
C$5.79C$5.2166,802 shsC$135.62 million
04/08/2025C$5.65C$5.29
-6.37%
C$5.79C$5.2166,802 shsC$135.62 million
04/07/2025C$5.84C$5.65
-3.25%
C$5.91C$5.3780,671 shsC$144.84 million
04/04/2025C$6.69C$5.84
-12.71%
C$6.38C$5.64127,861 shsC$149.72 million
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

This page (TSE:GTE) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners