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 02, 2025, is $4.81.
  • 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 170.99% to $4.81 now.
  • The 52-week high stock price for GTE is $10.40, representing a 116.22% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for GTE is $3.335, indicating a -30.67% 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 02, 2025 $4.92 $4.76 $0.155 88,930.0 +0.84%
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%
May 27, 2025 $4.76 $4.70 $0.06 62,493.0 +0.63%
May 23, 2025 $4.74 $4.57 $0.17 48,635.0 +1.28%
May 22, 2025 $4.68 $4.42 $0.2576 102,981.0 +1.52%
May 21, 2025 $4.76 $4.56 $0.20 153,898.0 -3.36%
May 20, 2025 $4.86 $4.69 $0.17 150,411.0 -1.65%
May 19, 2025 $4.88 $4.78 $0.105 74,439.0 -0.82%
May 16, 2025 $5.01 $4.83 $0.18 107,564.0 +0.00%
May 15, 2025 $4.99 $4.74 $0.25 338,486.0 -3.56%
May 14, 2025 $5.36 $5.04 $0.315 178,535.0 -5.24%
May 13, 2025 $5.44 $4.72 $0.72 485,398.0 +13.14%
May 12, 2025 $4.85 $4.64 $0.21 261,312.0 +4.19%
May 09, 2025 $4.57 $4.37 $0.20 141,281.0 +2.95%
May 08, 2025 $4.43 $4.11 $0.32 130,090.0 +6.80%
May 07, 2025 $4.15 $3.99 $0.16 182,809.0 +1.48%
May 06, 2025 $4.19 $4.01 $0.18 246,158.0 -0.98%
May 05, 2025 $4.32 $4.06 $0.26 98,730.0 -5.75%

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 $4.92 $4.76 $0.155 88,930.0 +0.84%
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
$1,112.22
price down icon 0.11%
oil_gas_ep WDS
$14.47
price up icon 1.05%
oil_gas_ep EXE
$117.90
price up icon 1.56%
oil_gas_ep EQT
$57.02
price up icon 3.46%
$137.48
price up icon 1.98%
oil_gas_ep OXY
$41.37
price up icon 1.51%
Cap:     |  Volume (24h):