Gran Tierra Energy Inc.GTENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6.89 | $6.93 | $6.40 | $6.58 | 1.09M |
| 3/2/2026 | $6.62 | $6.73 | $6.29 | $6.51 | 1.17M |
| 2/27/2026 | $6.01 | $6.19 | $5.84 | $6.04 | 549,481 |
| 2/26/2026 | $5.81 | $6.04 | $5.65 | $5.93 | 446,108 |
| 2/25/2026 | $6.18 | $6.23 | $5.86 | $5.89 | 402,801 |
| 2/24/2026 | $6.16 | $6.27 | $5.92 | $6.18 | 458,000 |
| 2/23/2026 | $6.62 | $6.80 | $6.21 | $6.23 | 633,800 |
| 2/20/2026 | $6.17 | $6.83 | $6.03 | $6.75 | 960,800 |
| 2/19/2026 | $5.91 | $6.23 | $5.86 | $6.09 | 686,833 |
| 2/18/2026 | $5.77 | $6.04 | $5.68 | $5.88 | 986,292 |
| 2/17/2026 | $5.53 | $5.71 | $5.26 | $5.44 | 335,698 |
| 2/13/2026 | $5.47 | $5.69 | $5.26 | $5.57 | 385,636 |
| 2/12/2026 | $5.93 | $5.93 | $5.30 | $5.42 | 735,020 |
| 2/11/2026 | $6.00 | $6.18 | $5.84 | $5.96 | 1.00M |
| 2/10/2026 | $5.74 | $5.90 | $5.58 | $5.77 | 540,231 |
| 2/9/2026 | $5.56 | $6.00 | $5.56 | $5.70 | 656,618 |
| 2/6/2026 | $5.35 | $5.51 | $5.30 | $5.48 | 497,200 |
| 2/5/2026 | $5.56 | $5.75 | $5.31 | $5.32 | 324,500 |
| 2/4/2026 | $5.53 | $5.77 | $5.35 | $5.75 | 515,100 |
| 2/3/2026 | $5.21 | $5.50 | $5.15 | $5.46 | 601,300 |
| 2/2/2026 | $5.15 | $5.45 | $5.06 | $5.13 | 447,949 |
| 1/30/2026 | $5.98 | $6.02 | $5.40 | $5.43 | 1.10M |
| 1/29/2026 | $5.72 | $6.44 | $5.72 | $6.25 | 1.46M |
| 1/28/2026 | $5.82 | $5.93 | $5.47 | $5.71 | 764,548 |
| 1/27/2026 | $5.49 | $5.74 | $5.43 | $5.67 | 553,900 |
| 1/26/2026 | $5.33 | $5.69 | $5.22 | $5.46 | 799,203 |
| 1/23/2026 | $5.06 | $5.25 | $5.03 | $5.25 | 477,502 |
| 1/22/2026 | $5.10 | $5.13 | $4.90 | $4.92 | 350,654 |
| 1/21/2026 | $5.16 | $5.39 | $4.96 | $5.11 | 562,400 |
| 1/20/2026 | $4.89 | $5.20 | $4.89 | $5.05 | 510,249 |
| 1/16/2026 | $4.86 | $5.03 | $4.78 | $4.92 | 270,510 |
| 1/15/2026 | $4.88 | $4.88 | $4.69 | $4.84 | 534,200 |
| 1/14/2026 | $4.74 | $5.12 | $4.74 | $4.95 | 723,500 |
| 1/13/2026 | $4.72 | $4.87 | $4.69 | $4.72 | 631,200 |
| 1/12/2026 | $4.42 | $4.80 | $4.40 | $4.62 | 781,000 |
| 1/9/2026 | $4.32 | $4.49 | $4.30 | $4.39 | 476,210 |
| 1/8/2026 | $3.93 | $4.35 | $3.91 | $4.29 | 592,981 |
| 1/7/2026 | $3.96 | $4.05 | $3.82 | $3.88 | 457,800 |
| 1/6/2026 | $4.07 | $4.14 | $3.97 | $3.98 | 469,318 |
| 1/5/2026 | $4.36 | $4.43 | $3.92 | $4.10 | 797,621 |
| 1/2/2026 | $4.27 | $4.27 | $4.13 | $4.23 | 283,839 |
| 12/31/2025 | $4.28 | $4.34 | $4.23 | $4.24 | 376,917 |
| 12/30/2025 | $4.17 | $4.39 | $4.17 | $4.30 | 554,533 |
| 12/29/2025 | $4.15 | $4.23 | $4.13 | $4.15 | 263,489 |
| 12/26/2025 | $4.24 | $4.24 | $4.10 | $4.15 | 265,800 |
| 12/24/2025 | $4.16 | $4.24 | $4.05 | $4.23 | 366,804 |
| 12/23/2025 | $4.04 | $4.22 | $3.98 | $4.20 | 804,934 |
| 12/22/2025 | $4.06 | $4.37 | $3.97 | $4.01 | 603,545 |
| 12/19/2025 | $3.94 | $4.05 | $3.81 | $3.85 | 698,000 |
| 12/18/2025 | $4.06 | $4.10 | $3.90 | $3.93 | 968,300 |
| 12/17/2025 | $3.85 | $4.10 | $3.78 | $4.07 | 1.16M |
| 12/16/2025 | $3.86 | $3.87 | $3.76 | $3.76 | 315,137 |
| 12/15/2025 | $3.93 | $4.00 | $3.73 | $3.90 | 495,510 |
| 12/12/2025 | $4.16 | $4.18 | $3.90 | $3.90 | 358,055 |
| 12/11/2025 | $4.45 | $4.51 | $3.94 | $4.03 | 1.21M |
| 12/10/2025 | $4.68 | $4.72 | $4.51 | $4.68 | 557,100 |
| 12/9/2025 | $4.71 | $4.74 | $4.64 | $4.66 | 168,116 |
| 12/8/2025 | $4.66 | $4.75 | $4.53 | $4.71 | 275,400 |
| 12/5/2025 | $4.70 | $4.84 | $4.66 | $4.71 | 237,218 |
| 12/4/2025 | $4.68 | $4.78 | $4.68 | $4.70 | 448,900 |