Gran Tierra Energy Inc. (GTE.TO) TSX

11.80

+0.45(+3.96%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.86	11.8	11.8	12.43	11.65	70,237
April 01, 2026	11.91	11.35	11.35	12.15	11.1	95,193
March 31, 2026	12.69	12.52	12.52	13.58	12.12	118,277
March 30, 2026	12.99	12.88	12.88	13.42	12.68	112,788
March 27, 2026	12.53	12.62	12.62	12.7	12.32	164,563
March 26, 2026	11.87	12.1	12.1	12.65	11.87	167,900
March 25, 2026	11.58	11.87	11.87	11.89	11.53	88,608
March 24, 2026	11.27	11.87	11.87	12.13	11.27	173,256
March 23, 2026	11.45	11.15	11.15	11.64	10.92	254,425
March 20, 2026	11.83	11.84	11.84	12.13	11.52	173,065
March 19, 2026	11.2	11.83	11.83	12.15	11.2	164,416
March 18, 2026	11.3	11.18	11.18	11.37	10.8	359,528
March 17, 2026	11.6	12	12	12.12	11.6	112,922
March 16, 2026	11.06	11.6	11.6	11.79	10.98	85,790
March 13, 2026	11	11.25	11.25	11.45	10.87	73,704
March 12, 2026	10.72	11.11	11.11	11.76	10.72	147,190
March 11, 2026	10.54	10.61	10.61	10.75	10.26	45,459
March 10, 2026	10.39	10.6	10.6	10.8	10.13	74,070
March 09, 2026	11.65	10.73	10.73	11.71	10.54	146,125
March 06, 2026	10.46	10.68	10.68	11.1	10.34	201,000
March 05, 2026	9.53	10.13	10.13	10.55	9.53	97,424
March 04, 2026	8.28	9.39	9.39	9.48	8.06	86,770
March 03, 2026	9.35	9.03	9.03	9.49	8.8	131,095
March 02, 2026	9.08	8.9	8.9	9.16	8.65	72,400
February 27, 2026	8.28	8.27	8.27	8.44	7.99	63,936
February 26, 2026	7.94	8.13	8.13	8.25	7.78	58,600
February 25, 2026	8.37	8.08	8.08	8.44	8.02	35,203
February 24, 2026	8.57	8.44	8.44	8.57	8.14	39,323
February 23, 2026	9.12	8.55	8.55	9.3	8.51	71,343
February 20, 2026	8.37	9.22	0	9.31	8.28	119,808
February 19, 2026	8.23	8.33	0	8.53	8.06	114,909
February 18, 2026	7.77	8.06	0	8.23	7.77	123,201
February 17, 2026	7.61	7.46	0	7.74	7.22	77,438
February 13, 2026	7.4	7.54	0	7.72	7.17	69,300
February 12, 2026	8.14	7.36	0	8.14	7.24	96,043
February 11, 2026	8.01	8.12	0	8.37	7.93	69,406
February 10, 2026	7.75	7.81	0	7.98	7.57	41,400
February 09, 2026	7.66	7.74	0	8.13	7.63	48,400
February 06, 2026	7.28	7.49	0	7.51	7.22	96,400
February 05, 2026	7.64	7.3	0	7.85	7.27	91,421
February 04, 2026	7.51	7.85	0	7.88	7.32	94,500
February 03, 2026	7.13	7.47	0	7.49	7.04	59,500
February 02, 2026	7.12	7.05	0	7.38	6.93	114,530
January 30, 2026	8.19	7.37	0	8.19	7.34	201,300
January 29, 2026	7.78	8.43	0	8.68	7.78	233,203
January 28, 2026	7.8	7.7	0	8	7.44	71,400
January 27, 2026	7.5	7.69	0	7.8	7.4	53,802
January 26, 2026	7.29	7.46	0	7.77	7.15	132,844
January 23, 2026	6.91	7.15	0	7.2	6.91	60,300
January 22, 2026	7.05	6.76	0	7.07	6.76	49,500
January 21, 2026	7.16	7.08	0	7.43	6.86	79,325
January 20, 2026	6.77	7.02	0	7.18	6.77	41,700
January 19, 2026	6.88	6.95	0	7	6.87	12,500
January 16, 2026	6.78	6.86	0	7.02	6.68	57,404
January 15, 2026	6.76	6.67	0	6.76	6.53	30,138
January 14, 2026	6.6	6.87	0	7.08	6.6	189,800
January 13, 2026	6.5	6.56	0	6.74	6.49	100,736
January 12, 2026	6.19	6.42	0	6.67	6.19	161,445
January 09, 2026	5.98	6.12	0	6.23	5.98	141,100
January 08, 2026	5.48	5.92	0	6.02	5.48	102,226