loading

Gran Tierra Energy Inc Stock (GTE) Price History

The historical daily chart and data for Gran Tierra Energy Inc stock (GTE), show that the latest closing stock price as of June 24, 2025, is $5.18.
  • Gran Tierra Energy Inc all-time high stock price is $81.80, occurred on July 01, 2014.
  • The lowest Gran Tierra Energy Inc stock price recorded was $1.775 on March 18, 2020. Since then, Gran Tierra Energy Inc's stock price has risen over 191.83% to $5.18 now.
  • The 52-week high stock price for GTE is $10.40, representing a 100.77% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for GTE is $3.335, indicating a -35.62% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Gran Tierra Energy Inc (GTE) stock in the beginning of 2024 was $7.85. The stock closed the year at $9.90, a gain of over 26.11% for the year.
The table below shows more information about GTE historical price data:
Date High Low High - Low Volume % Change
Jun 24, 2025 $5.42 $5.15 $0.275 290,334.0 -5.47%
Jun 23, 2025 $5.96 $5.37 $0.5898 533,582.0 -4.36%
Jun 20, 2025 $6.09 $5.70 $0.39 507,234.0 -4.18%
Jun 18, 2025 $6.28 $5.93 $0.35 406,881.0 -3.55%
Jun 17, 2025 $6.29 $6.00 $0.2899 451,611.0 +4.38%
Jun 16, 2025 $6.19 $5.57 $0.6207 629,036.0 -2.94%
Jun 13, 2025 $6.13 $5.45 $0.68 992,616.0 +16.57%
Jun 12, 2025 $5.26 $4.89 $0.375 297,671.0 +3.75%
Jun 11, 2025 $5.12 $4.88 $0.24 383,995.0 +4.76%
Jun 10, 2025 $4.90 $4.67 $0.235 505,590.0 +2.55%
Jun 09, 2025 $4.76 $4.68 $0.08 152,418.0 -0.84%
Jun 06, 2025 $4.87 $4.73 $0.14 184,737.0 +0.00%
Jun 05, 2025 $4.96 $4.71 $0.25 158,959.0 -3.26%
Jun 04, 2025 $5.01 $4.83 $0.185 121,519.0 -1.01%
Jun 03, 2025 $4.97 $4.71 $0.26 298,506.0 +2.48%
Jun 02, 2025 $4.92 $4.76 $0.155 108,304.0 +1.47%
May 30, 2025 $4.87 $4.66 $0.21 105,102.0 +0.00%
May 29, 2025 $4.81 $4.70 $0.1125 109,816.0 -0.21%
May 28, 2025 $4.84 $4.68 $0.1649 82,683.0 +0.42%

Gran Tierra Energy Inc Stock (GTE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gran Tierra Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gran Tierra Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gran Tierra Energy Inc Stock (GTE) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $6.29 $4.67 $1.62 6,313,327.0 +8.60%
May, 2025 $5.44 $3.99 $1.45 3,503,195.0 +8.16%
Apr, 2025 $5.16 $3.33 $1.83 5,586,050.0 -10.55%
Mar, 2025 $5.34 $4.14 $1.21 5,323,061.0 +7.17%
Feb, 2025 $6.00 $4.51 $1.50 5,354,875.0 -19.44%
Jan, 2025 $8.19 $5.57 $2.62 7,162,953.0 -21.02%

Gran Tierra Energy Inc Stock (GTE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.34 $6.25 $1.09 8,188,594.0 -1.16%
Nov, 2024 $6.99 $5.95 $1.04 6,885,847.0 +8.86%
Oct, 2024 $6.94 $6.12 $0.82 5,704,777.0 +0.80%
Sep, 2024 $7.26 $5.78 $1.48 7,029,012.0 -14.93%
Aug, 2024 $9.38 $6.11 $3.27 5,909,875.0 -20.58%
Jul, 2024 $10.35 $8.52 $1.83 4,653,176.0 -4.03%
Jun, 2024 $10.40 $8.50 $1.90 5,119,985.0 +3.98%
May, 2024 $9.50 $7.90 $1.60 8,404,292.0 +7.64%
Apr, 2024 $9.04 $7.02 $2.01 8,714,240.0 +21.01%
Mar, 2024 $7.20 $5.35 $1.85 7,944,563.0 +33.46%
Feb, 2024 $5.78 $4.85 $0.93 8,480,457.0 -4.12%
Jan, 2024 $5.86 $4.72 $1.14 8,723,039.0 -1.06%

Gran Tierra Energy Inc Stock (GTE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.55 $5.41 $1.14 6,979,913.0 -11.04%
Nov, 2023 $7.17 $5.95 $1.22 8,625,188.0 +3.59%
Oct, 2023 $6.96 $5.89 $1.07 7,614,209.0 -11.82%
Sep, 2023 $7.21 $6.19 $1.02 5,962,230.0 +8.10%
Aug, 2023 $7.17 $6.06 $1.11 7,003,303.0 -9.45%
Jul, 2023 $7.25 $4.70 $2.55 10,440,631.0 +44.40%
Jun, 2023 $6.28 $4.62 $1.66 9,821,558.0 -4.10%
May, 2023 $8.02 $5.07 $2.95 10,876,199.6 -36.11%
Apr, 2023 $9.70 $7.30 $2.40 3,323,519.7 -8.84%
Mar, 2023 $8.98 $7.00 $1.98 7,450,488.7 +5.37%
Feb, 2023 $9.70 $8.10 $1.60 6,633,863.5 -13.97%
Jan, 2023 $10.30 $8.33 $1.97 4,821,834.9 -2.04%
oil_gas_ep TPL
$1,059.94
price up icon 0.95%
oil_gas_ep EXE
$122.53
price up icon 0.89%
oil_gas_ep WDS
$15.58
price down icon 3.71%
oil_gas_ep EQT
$60.34
price up icon 1.63%
$139.35
price down icon 1.28%
oil_gas_ep OXY
$42.48
price down icon 3.34%
Cap:     |  Volume (24h):