Gran Tierra Energy Inc (GTE) Historical Stock Data
4.13 ↑0.17 (4.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTE is up 0.61% a day on average. There have been 18 days where Gran Tierra Energy Inc closed green and 12 days where GTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-10 | 4.64 | 4.54 | ↓$0.10 (-2.16%) | 4.49 | 4.71 | 272.98K |
| 2025-03-07 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.54 | 4.75 | 256.06K |
| 2025-03-06 | 4.50 | 4.55 | ↑$0.05 (1.11%) | 4.43 | 4.62 | 383.02K |
| 2025-03-05 | 4.21 | 4.58 | ↑$0.37 (8.79%) | 4.21 | 4.61 | 395.22K |
| 2025-03-04 | 4.25 | 4.32 | ↑$0.07 (1.65%) | 4.13 | 4.42 | 326.46K |
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..