Gran Tierra Energy Inc (GTE) Historical Stock Data
7.55 ↓0.12 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is up 0.26% a day on average. There have been 14 days where Gran Tierra Energy Inc closed green and 16 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 7.59 | 7.55 | ↓$0.04 (-0.53%) | 7.51 | 7.87 | 438.44K |
| 2025-01-13 | 7.89 | 7.67 | ↓$0.22 (-2.79%) | 7.65 | 8.19 | 235.59K |
| 2025-01-10 | 7.74 | 7.86 | ↑$0.12 (1.55%) | 7.70 | 7.92 | 248.78K |
| 2025-01-08 | 7.58 | 7.62 | ↑$0.04 (0.53%) | 7.44 | 7.62 | 370.23K |
| 2025-01-07 | 7.63 | 7.58 | ↓$0.05 (-0.66%) | 7.47 | 7.72 | 452.74K |
| 2025-01-06 | 7.80 | 7.48 | ↓$0.32 (-4.10%) | 7.47 | 7.93 | 347.05K |
| 2025-01-03 | 7.55 | 7.73 | ↑$0.18 (2.38%) | 7.43 | 7.73 | 356.39K |
| 2025-01-02 | 7.25 | 7.53 | ↑$0.28 (3.86%) | 7.25 | 7.61 | 279.22K |
| 2024-12-31 | 6.90 | 7.23 | ↑$0.33 (4.78%) | 6.90 | 7.33 | 342.70K |
| 2024-12-30 | 7.03 | 6.80 | ↓$0.23 (-3.27%) | 6.73 | 7.28 | 505.44K |
| 2024-12-27 | 7.31 | 7.19 | ↓$0.12 (-1.64%) | 6.92 | 7.33 | 567.26K |
| 2024-12-26 | 6.99 | 7.24 | ↑$0.25 (3.58%) | 6.98 | 7.34 | 290.60K |
| 2024-12-24 | 6.59 | 7.07 | ↑$0.48 (7.28%) | 6.59 | 7.09 | 401.04K |
| 2024-12-23 | 6.52 | 6.65 | ↑$0.13 (1.99%) | 6.39 | 6.66 | 307.73K |
| 2024-12-20 | 6.27 | 6.52 | ↑$0.25 (3.99%) | 6.27 | 6.64 | 408.77K |
| 2024-12-19 | 6.38 | 6.27 | ↓$0.11 (-1.72%) | 6.25 | 6.48 | 434.24K |
| 2024-12-18 | 6.56 | 6.31 | ↓$0.25 (-3.81%) | 6.25 | 6.68 | 662.49K |
| 2024-12-17 | 6.70 | 6.59 | ↓$0.11 (-1.64%) | 6.46 | 6.70 | 395.28K |
| 2024-12-16 | 6.76 | 6.69 | ↓$0.07 (-1.04%) | 6.62 | 6.77 | 319.80K |
| 2024-12-13 | 6.68 | 6.77 | ↑$0.09 (1.35%) | 6.55 | 6.77 | 181.85K |
| 2024-12-12 | 6.93 | 6.70 | ↓$0.23 (-3.32%) | 6.59 | 6.98 | 394.81K |
| 2024-12-11 | 6.95 | 6.93 | ↓$0.02 (-0.29%) | 6.78 | 7.00 | 347.03K |
| 2024-12-10 | 6.80 | 6.90 | ↑$0.10 (1.47%) | 6.76 | 6.95 | 259.96K |
| 2024-12-09 | 6.53 | 6.84 | ↑$0.31 (4.75%) | 6.53 | 7.05 | 1.03M |
| 2024-12-06 | 6.60 | 6.49 | ↓$0.11 (-1.67%) | 6.37 | 6.74 | 351.34K |
| 2024-12-05 | 6.58 | 6.66 | ↑$0.08 (1.22%) | 6.52 | 6.70 | 359.20K |
| 2024-12-04 | 6.82 | 6.59 | ↓$0.23 (-3.37%) | 6.58 | 6.85 | 306.33K |
| 2024-12-03 | 6.85 | 6.76 | ↓$0.09 (-1.31%) | 6.73 | 6.95 | 345.76K |
| 2024-12-02 | 6.88 | 6.81 | ↓$0.07 (-1.02%) | 6.71 | 7.05 | 536.85K |
| 2024-11-29 | 6.80 | 6.88 | ↑$0.08 (1.18%) | 6.73 | 6.97 | 402.57K |
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..