5 DAY PERFORMANCE
+60.86%
1 MONTH PERFORMANCE
+33.10%
3 MONTH PERFORMANCE
+11.64%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+29.86%
Gran Tierra Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.56 | $4.68 (2.63%) | $4.70 | $4.50 | 229,245 | $146.60 M |
| 03/11/2025 | $4.61 | $4.49 (-2.6%) | $4.68 | $4.49 | 353,600 | $143.87 M |
| 03/10/2025 | $4.64 | $4.54 (-2.16%) | $4.71 | $4.49 | 273,000 | $145.47 M |
| 03/07/2025 | $4.63 | $4.65 (0.43%) | $4.75 | $4.54 | 256,058 | $149.00 M |
| 03/06/2025 | $4.50 | $4.55 (1.11%) | $4.62 | $4.43 | 383,285 | $145.80 M |
| 03/05/2025 | $4.21 | $4.58 (8.79%) | $4.61 | $4.21 | 395,323 | $146.76 M |
| 03/04/2025 | $4.25 | $4.32 (1.65%) | $4.42 | $4.13 | 326,500 | $138.43 M |
| 03/03/2025 | $4.61 | $4.25 (-7.81%) | $4.62 | $4.14 | 516,886 | $136.18 M |
| 02/28/2025 | $4.66 | $4.60 (-1.29%) | $4.67 | $4.51 | 300,500 | $147.40 M |
| 02/27/2025 | $4.64 | $4.66 (0.43%) | $4.72 | $4.60 | 262,500 | $149.32 M |
| 02/26/2025 | $4.78 | $4.64 (-2.93%) | $4.81 | $4.59 | 394,100 | $148.68 M |
| 02/25/2025 | $4.92 | $4.73 (-3.86%) | $4.94 | $4.72 | 537,435 | $151.56 M |
| 02/24/2025 | $5.40 | $4.96 (-8.15%) | $5.58 | $4.71 | 1.14 M | $152.43 M |
| 02/21/2025 | $5.86 | $5.67 (-3.24%) | $5.86 | $5.62 | 278,745 | $181.68 M |
| 02/20/2025 | $5.85 | $5.89 (0.68%) | $5.92 | $5.68 | 130,817 | $181.02 M |
| 02/19/2025 | $5.78 | $5.82 (0.69%) | $5.90 | $5.73 | 109,107 | $178.86 M |
| 02/18/2025 | $5.79 | $5.81 (0.35%) | $5.94 | $5.66 | 156,009 | $178.56 M |
| 02/14/2025 | $5.68 | $5.72 (0.7%) | $5.79 | $5.62 | 162,701 | $175.79 M |
| 02/13/2025 | $5.56 | $5.65 (1.62%) | $5.70 | $5.53 | 167,500 | $173.64 M |
| 02/12/2025 | $5.67 | $5.62 (-0.88%) | $5.72 | $5.59 | 217,653 | $172.72 M |
| 02/11/2025 | $5.92 | $5.76 (-2.7%) | $6.00 | $5.76 | 130,745 | $177.02 M |
| 02/10/2025 | $5.75 | $5.84 (1.57%) | $5.88 | $5.71 | 190,100 | $179.48 M |
| 02/07/2025 | $5.75 | $5.69 (-1.04%) | $5.75 | $5.59 | 154,708 | $174.87 M |
| 02/06/2025 | $5.81 | $5.71 (-1.72%) | $5.83 | $5.63 | 245,221 | $175.48 M |
| 02/05/2025 | $5.89 | $5.77 (-2.04%) | $6.01 | $5.72 | 205,584 | $177.33 M |
| 02/04/2025 | $5.48 | $5.88 (7.3%) | $5.90 | $5.47 | 246,653 | $180.71 M |
| 02/03/2025 | $5.60 | $5.59 (-0.18%) | $5.69 | $5.42 | 326,508 | $171.80 M |
| 01/31/2025 | $5.73 | $5.71 (-0.35%) | $5.89 | $5.57 | 231,019 | $175.48 M |
| 01/30/2025 | $5.85 | $5.73 (-2.05%) | $5.89 | $5.67 | 205,056 | $176.10 M |
| 01/29/2025 | $5.76 | $5.72 (-0.69%) | $5.84 | $5.65 | 199,301 | $175.79 M |
| 01/28/2025 | $5.93 | $5.76 (-2.87%) | $6.05 | $5.75 | 388,054 | $177.02 M |
| 01/27/2025 | $6.15 | $5.92 (-3.74%) | $6.21 | $5.88 | 521,735 | $181.94 M |
| 01/24/2025 | $6.72 | $6.28 (-6.55%) | $6.85 | $6.14 | 1.06 M | $193.00 M |
| 01/23/2025 | $6.77 | $6.64 (-1.92%) | $6.88 | $6.59 | 220,618 | $204.07 M |
| 01/22/2025 | $6.74 | $6.71 (-0.45%) | $6.85 | $6.58 | 389,500 | $206.22 M |
| 01/21/2025 | $7.25 | $6.73 (-7.17%) | $7.29 | $6.66 | 442,007 | $206.83 M |
| 01/17/2025 | $7.60 | $7.40 (-2.63%) | $7.69 | $7.29 | 299,725 | $227.42 M |
| 01/16/2025 | $8.03 | $7.64 (-4.86%) | $8.03 | $7.60 | 251,132 | $234.80 M |
| 01/15/2025 | $7.67 | $7.99 (4.17%) | $8.04 | $7.61 | 244,615 | $245.56 M |
| 01/14/2025 | $7.59 | $7.55 (-0.53%) | $7.87 | $7.51 | 438,440 | $232.03 M |
| 01/13/2025 | $7.89 | $7.67 (-2.79%) | $8.19 | $7.65 | 235,600 | $235.72 M |
| 01/10/2025 | $7.74 | $7.86 (1.55%) | $7.92 | $7.70 | 248,800 | $241.56 M |
| 01/08/2025 | $7.58 | $7.62 (0.53%) | $7.62 | $7.44 | 370,228 | $234.18 M |
| 01/07/2025 | $7.63 | $7.58 (-0.66%) | $7.72 | $7.47 | 452,772 | $232.95 M |
| 01/06/2025 | $7.80 | $7.48 (-4.1%) | $7.93 | $7.47 | 347,054 | $229.88 M |
| 01/03/2025 | $7.55 | $7.73 (2.38%) | $7.73 | $7.43 | 356,527 | $237.56 M |
| 01/02/2025 | $7.25 | $7.53 (3.86%) | $7.61 | $7.25 | 279,216 | $231.42 M |
| 12/31/2024 | $6.90 | $7.23 (4.78%) | $7.33 | $6.90 | 342,750 | $222.20 M |
| 12/30/2024 | $7.03 | $6.80 (-3.27%) | $7.28 | $6.73 | 505,437 | $208.98 M |
| 12/27/2024 | $7.31 | $7.19 (-1.64%) | $7.33 | $6.92 | 567,262 | $220.97 M |
| 12/26/2024 | $6.99 | $7.24 (3.58%) | $7.34 | $6.98 | 290,600 | $222.51 M |
| 12/24/2024 | $6.59 | $7.07 (7.28%) | $7.09 | $6.59 | 401,039 | $217.28 M |
| 12/23/2024 | $6.52 | $6.65 (1.99%) | $6.66 | $6.39 | 307,728 | $204.37 M |
| 12/20/2024 | $6.27 | $6.52 (3.99%) | $6.64 | $6.27 | 408,800 | $200.38 M |
| 12/19/2024 | $6.38 | $6.27 (-1.72%) | $6.48 | $6.25 | 434,239 | $192.69 M |
| 12/18/2024 | $6.56 | $6.31 (-3.81%) | $6.68 | $6.25 | 662,500 | $193.92 M |
| 12/17/2024 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.46 | 395,300 | $202.53 M |
| 12/16/2024 | $6.76 | $6.69 (-1.04%) | $6.77 | $6.62 | 319,801 | $205.60 M |
| 12/13/2024 | $6.68 | $6.77 (1.35%) | $6.77 | $6.55 | 181,846 | $208.06 M |
| 12/12/2024 | $6.93 | $6.70 (-3.32%) | $6.98 | $6.59 | 394,807 | $205.91 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.
