5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
+13.58%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
-38.11%
1 YEAR PERFORMANCE
-31.05%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.70 | $4.71 (0.21%) | $4.84 | $4.66 | 237.22 K | $166.22 M |
| 12/04/2025 | $4.68 | $4.70 (0.43%) | $4.78 | $4.68 | 448.90 K | $165.87 M |
| 12/03/2025 | $4.54 | $4.66 (2.64%) | $4.81 | $4.47 | 547.66 K | $164.46 M |
| 12/02/2025 | $4.68 | $4.52 (-3.42%) | $4.68 | $4.51 | 283.83 K | $159.52 M |
| 12/01/2025 | $4.54 | $4.61 (1.54%) | $4.73 | $4.51 | 396.61 K | $162.69 M |
| 11/28/2025 | $4.43 | $4.53 (2.26%) | $4.69 | $4.41 | 308.40 K | $159.87 M |
| 11/26/2025 | $4.31 | $4.41 (2.32%) | $4.50 | $4.24 | 438.23 K | $155.63 M |
| 11/25/2025 | $4.30 | $4.26 (-0.93%) | $4.34 | $4.18 | 350.30 K | $150.34 M |
| 11/24/2025 | $4.36 | $4.37 (0.23%) | $4.41 | $4.26 | 225.23 K | $154.22 M |
| 11/21/2025 | $4.50 | $4.38 (-2.67%) | $4.54 | $4.27 | 439.10 K | $154.58 M |
| 11/20/2025 | $4.49 | $4.49 (0%) | $4.84 | $4.46 | 964.20 K | $158.46 M |
| 11/19/2025 | $4.32 | $4.45 (3.01%) | $4.49 | $4.16 | 445.66 K | $157.05 M |
| 11/18/2025 | $4.18 | $4.36 (4.31%) | $4.39 | $4.09 | 460.40 K | $153.87 M |
| 11/17/2025 | $4.38 | $4.14 (-5.48%) | $4.38 | $4.11 | 746.71 K | $146.11 M |
| 11/14/2025 | $4.41 | $4.37 (-0.91%) | $4.43 | $4.29 | 410.95 K | $154.22 M |
| 11/13/2025 | $4.43 | $4.39 (-0.9%) | $4.52 | $4.37 | 516.03 K | $154.93 M |
| 11/12/2025 | $4.31 | $4.45 (3.25%) | $4.46 | $4.29 | 772.80 K | $157.05 M |
| 11/11/2025 | $4.45 | $4.34 (-2.47%) | $4.50 | $4.28 | 663.20 K | $153.16 M |
| 11/10/2025 | $4.29 | $4.44 (3.5%) | $4.52 | $4.23 | 785.50 K | $156.69 M |
| 11/07/2025 | $4.14 | $4.31 (4.11%) | $4.35 | $4.04 | 721.10 K | $152.10 M |
| 11/06/2025 | $4.06 | $4.08 (0.49%) | $4.17 | $3.94 | 797.34 K | $143.99 M |
| 11/05/2025 | $3.85 | $4.07 (5.71%) | $4.08 | $3.81 | 754.92 K | $143.63 M |
| 11/04/2025 | $3.53 | $3.87 (9.63%) | $3.90 | $3.41 | 1.47 M | $136.58 M |
| 11/03/2025 | $3.43 | $3.52 (2.62%) | $3.69 | $3.35 | 394.30 K | $124.22 M |
| 10/31/2025 | $3.50 | $3.43 (-2%) | $3.56 | $3.09 | 2.24 M | $121.05 M |
| 10/30/2025 | $3.82 | $3.69 (-3.4%) | $3.82 | $3.69 | 615.60 K | $130.22 M |
| 10/29/2025 | $3.79 | $3.77 (-0.53%) | $3.84 | $3.72 | 349.54 K | $133.05 M |
| 10/28/2025 | $3.82 | $3.78 (-1.05%) | $3.91 | $3.78 | 324.53 K | $133.40 M |
| 10/27/2025 | $4.00 | $3.85 (-3.75%) | $4.04 | $3.83 | 433.10 K | $135.87 M |
| 10/24/2025 | $4.10 | $4.01 (-2.2%) | $4.20 | $3.99 | 373.57 K | $141.52 M |
| 10/23/2025 | $3.90 | $4.02 (3.08%) | $4.06 | $3.87 | 470.40 K | $141.87 M |
| 10/22/2025 | $3.75 | $3.80 (1.33%) | $3.84 | $3.66 | 438.27 K | $134.11 M |
| 10/21/2025 | $3.81 | $3.70 (-2.89%) | $3.81 | $3.66 | 398.60 K | $130.58 M |
| 10/20/2025 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.73 | 336.99 K | $132.69 M |
| 10/17/2025 | $3.92 | $3.78 (-3.57%) | $3.99 | $3.77 | 325.20 K | $133.40 M |
| 10/16/2025 | $4.37 | $3.94 (-9.84%) | $4.37 | $3.89 | 811.10 K | $139.05 M |
| 10/15/2025 | $4.43 | $4.33 (-2.26%) | $4.47 | $4.26 | 384.56 K | $152.81 M |
| 10/14/2025 | $4.35 | $4.34 (-0.23%) | $4.38 | $4.15 | 476.05 K | $153.16 M |
| 10/13/2025 | $4.40 | $4.42 (0.45%) | $4.47 | $4.28 | 310.30 K | $155.99 M |
| 10/10/2025 | $4.53 | $4.25 (-6.18%) | $4.56 | $4.23 | 562.90 K | $149.99 M |
| 10/09/2025 | $4.63 | $4.57 (-1.3%) | $4.78 | $4.51 | 435.86 K | $161.28 M |
| 10/08/2025 | $4.73 | $4.59 (-2.96%) | $4.74 | $4.53 | 373.61 K | $161.99 M |
| 10/07/2025 | $4.70 | $4.73 (0.64%) | $4.77 | $4.63 | 391.50 K | $166.93 M |
| 10/06/2025 | $4.59 | $4.70 (2.4%) | $4.76 | $4.51 | 318.64 K | $165.87 M |
| 10/03/2025 | $4.28 | $4.48 (4.67%) | $4.50 | $4.26 | 232.71 K | $158.10 M |
| 10/02/2025 | $4.55 | $4.21 (-7.47%) | $4.56 | $4.20 | 382.80 K | $148.58 M |
| 10/01/2025 | $4.36 | $4.60 (5.5%) | $4.61 | $4.34 | 322.35 K | $162.34 M |
| 09/30/2025 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.28 | 245.40 K | $153.52 M |
| 09/29/2025 | $4.50 | $4.36 (-3.11%) | $4.55 | $4.30 | 298.60 K | $153.87 M |
| 09/26/2025 | $4.40 | $4.46 (1.36%) | $4.62 | $4.40 | 257.96 K | $157.40 M |
| 09/25/2025 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.37 | 250.13 K | $156.69 M |
| 09/24/2025 | $4.36 | $4.63 (6.19%) | $4.67 | $4.33 | 591.61 K | $163.40 M |
| 09/23/2025 | $4.13 | $4.34 (5.08%) | $4.47 | $4.05 | 508.30 K | $153.16 M |
| 09/22/2025 | $3.88 | $4.11 (5.93%) | $4.11 | $3.82 | 499.80 K | $145.05 M |
| 09/19/2025 | $4.05 | $3.89 (-3.95%) | $4.09 | $3.89 | 541.14 K | $137.28 M |
| 09/18/2025 | $3.98 | $4.10 (3.02%) | $4.10 | $3.95 | 235.70 K | $144.69 M |
| 09/17/2025 | $4.07 | $3.97 (-2.46%) | $4.12 | $3.97 | 200.95 K | $140.11 M |
| 09/16/2025 | $3.92 | $4.07 (3.83%) | $4.09 | $3.92 | 231.30 K | $143.63 M |
| 09/15/2025 | $3.86 | $3.90 (1.04%) | $4.05 | $3.82 | 217.01 K | $137.64 M |
| 09/12/2025 | $3.96 | $3.86 (-2.53%) | $4.01 | $3.84 | 143.02 K | $136.22 M |
| 09/11/2025 | $4.05 | $3.95 (-2.47%) | $4.06 | $3.91 | 167.01 K | $139.40 M |
| 09/10/2025 | $3.85 | $4.06 (5.45%) | $4.12 | $3.85 | 373.53 K | $143.28 M |
| 09/09/2025 | $3.80 | $3.85 (1.32%) | $3.92 | $3.79 | 250.25 K | $135.87 M |
| 09/08/2025 | $3.93 | $3.82 (-2.8%) | $3.95 | $3.78 | 345.96 K | $134.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
