Gran Tierra Energy Inc (GTE) Historical Stock Data
4.57 ↑0.02 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is up 0.44% a day on average. There have been 17 days where Gran Tierra Energy Inc closed green and 13 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.69 | 4.57 | ↓$0.12 (-2.56%) | 4.52 | 4.79 | 159.06K |
| 2025-04-21 | 4.64 | 4.55 | ↓$0.09 (-1.94%) | 4.55 | 4.72 | 249.67K |
| 2025-04-17 | 4.60 | 4.73 | ↑$0.13 (2.83%) | 4.56 | 4.88 | 322.77K |
| 2025-04-16 | 4.25 | 4.50 | ↑$0.25 (5.88%) | 4.25 | 4.71 | 379.75K |
| 2025-04-15 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.20 | 4.36 | 172.81K |
| 2025-04-14 | 4.01 | 4.13 | ↑$0.12 (2.99%) | 4.01 | 4.21 | 213.64K |
| 2025-04-11 | 3.84 | 3.96 | ↑$0.12 (3.13%) | 3.75 | 4.00 | 174.48K |
| 2025-04-10 | 3.98 | 3.75 | ↓$0.23 (-5.78%) | 3.57 | 4.02 | 304.01K |
| 2025-04-09 | 3.65 | 4.00 | ↑$0.35 (9.59%) | 3.34 | 4.08 | 816.36K |
| 2025-04-08 | 4.11 | 3.69 | ↓$0.42 (-10.22%) | 3.64 | 4.16 | 451.62K |
| 2025-04-07 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.78 | 4.23 | 499.84K |
| 2025-04-04 | 4.45 | 4.11 | ↓$0.34 (-7.64%) | 3.96 | 4.53 | 418.83K |
| 2025-04-03 | 4.72 | 4.75 | ↑$0.03 (0.64%) | 4.66 | 4.88 | 243.62K |
| 2025-04-02 | 4.99 | 5.13 | ↑$0.14 (2.81%) | 4.95 | 5.16 | 117.87K |
| 2025-04-01 | 4.83 | 4.98 | ↑$0.15 (3.11%) | 4.80 | 5.00 | 133.37K |
| 2025-03-31 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.83 | 4.99 | 170.41K |
| 2025-03-28 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.92 | 5.11 | 131.70K |
| 2025-03-27 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 4.95 | 5.14 | 104.95K |
| 2025-03-26 | 4.96 | 5.06 | ↑$0.10 (2.02%) | 4.96 | 5.26 | 261.34K |
| 2025-03-25 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.92 | 5.04 | 151.57K |
| 2025-03-24 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.89 | 5.09 | 147.10K |
| 2025-03-21 | 5.09 | 4.98 | ↓$0.11 (-2.16%) | 4.94 | 5.13 | 300.92K |
| 2025-03-20 | 5.18 | 5.14 | ↓$0.04 (-0.77%) | 5.10 | 5.29 | 158.88K |
| 2025-03-19 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 5.14 | 5.35 | 379.40K |
| 2025-03-18 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 5.09 | 5.28 | 244.93K |
| 2025-03-17 | 4.75 | 5.14 | ↑$0.39 (8.21%) | 4.75 | 5.26 | 533.39K |
| 2025-03-14 | 4.60 | 4.76 | ↑$0.16 (3.48%) | 4.55 | 4.80 | 161.44K |
| 2025-03-13 | 4.68 | 4.59 | ↓$0.09 (-1.92%) | 4.54 | 4.74 | 128.89K |
| 2025-03-12 | 4.56 | 4.68 | ↑$0.12 (2.63%) | 4.50 | 4.70 | 229.26K |
| 2025-03-11 | 4.61 | 4.49 | ↓$0.12 (-2.60%) | 4.49 | 4.69 | 353.55K |
Create an account or log in to view more rows.
$GTE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GTE MACD turned bullish
$GTE has just been halted from trading.
$GTE has just been halted from trading.
$GTE Powell save me
$GTE bounce it!!
$GTE buy the dip…smfh
$GTE what happened?
$GTE ATH tomorrow we can do it
$GTE Awaiting buy signal..