Gran Tierra Energy Inc. Common Stock (GTE)

Historical Prices For Gran Tierra Energy Inc. Common Stock (GTE)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	3.43	3.69	3.35	3.52	392,088	3.52
10/31/2025	3.50	3.56	3.09	3.43	2,236,247	3.43
10/30/2025	3.82	3.82	3.69	3.69	597,484	3.69
10/29/2025	3.79	3.83	3.72	3.77	349,543	3.77
10/28/2025	3.82	3.91	3.77	3.78	324,400	3.78
10/27/2025	4.00	4.04	3.83	3.85	433,073	3.85
10/24/2025	4.10	4.20	3.99	4.01	373,572	4.01
10/23/2025	3.90	4.06	3.87	4.02	470,368	4.02
10/22/2025	3.75	3.84	3.66	3.80	437,917	3.80
10/21/2025	3.81	3.81	3.66	3.70	398,577	3.70
10/20/2025	3.77	3.85	3.73	3.76	336,940	3.76
10/17/2025	3.92	3.99	3.77	3.78	325,198	3.78
10/16/2025	4.37	4.37	3.89	3.94	812,474	3.94
10/15/2025	4.43	4.47	4.26	4.33	384,455	4.33
10/14/2025	4.35	4.38	4.15	4.34	476,053	4.34
10/13/2025	4.40	4.47	4.28	4.42	310,302	4.42
10/10/2025	4.53	4.56	4.23	4.25	562,895	4.25
10/09/2025	4.63	4.78	4.51	4.57	435,861	4.57
10/08/2025	4.73	4.74	4.53	4.59	373,612	4.59
10/07/2025	4.70	4.77	4.63	4.73	391,298	4.73
10/06/2025	4.59	4.76	4.51	4.70	317,849	4.70
10/03/2025	4.28	4.50	4.26	4.48	232,708	4.48
10/02/2025	4.55	4.56	4.20	4.21	382,782	4.21
10/01/2025	4.36	4.61	4.34	4.60	322,333	4.60
9/30/2025	4.36	4.40	4.28	4.35	245,366	4.35
9/29/2025	4.50	4.55	4.30	4.36	298,582	4.36
9/26/2025	4.40	4.62	4.40	4.46	257,956	4.46
9/25/2025	4.60	4.60	4.37	4.44	250,133	4.44
9/24/2025	4.36	4.67	4.33	4.63	591,607	4.63
9/23/2025	4.13	4.46	4.05	4.34	508,294	4.34
9/22/2025	3.88	4.11	3.82	4.11	499,798	4.11
9/19/2025	4.05	4.09	3.89	3.89	541,142	3.89
9/18/2025	3.98	4.10	3.94	4.10	235,670	4.10
9/17/2025	4.07	4.12	3.97	3.97	200,952	3.97
9/16/2025	3.92	4.09	3.92	4.07	231,268	4.07
9/15/2025	3.86	4.05	3.82	3.90	216,990	3.90
9/12/2025	3.96	4.00	3.84	3.86	143,019	3.86
9/11/2025	4.05	4.05	3.91	3.95	166,760	3.95
9/10/2025	3.85	4.12	3.85	4.06	373,533	4.06
9/09/2025	3.80	3.92	3.79	3.85	250,241	3.85
9/08/2025	3.93	3.95	3.77	3.82	345,955	3.82
9/05/2025	4.01	4.03	3.90	3.94	189,624	3.94
9/04/2025	4.07	4.07	3.97	4.05	148,020	4.05
9/03/2025	4.08	4.15	3.98	4.06	210,097	4.06
9/02/2025	4.08	4.22	4.05	4.14	296,061	4.14
8/29/2025	4.15	4.21	4.07	4.11	218,616	4.11
8/28/2025	4.15	4.15	3.98	4.15	256,282	4.15
8/27/2025	4.05	4.18	4.05	4.16	113,947	4.16
8/26/2025	4.10	4.30	3.96	4.04	228,108	4.04
8/25/2025	4.08	4.25	4.08	4.12	249,232	4.12
8/22/2025	3.89	4.12	3.89	4.09	263,980	4.09
8/21/2025	3.79	3.91	3.78	3.88	189,067	3.88
8/20/2025	3.84	4.00	3.81	3.86	302,675	3.86
8/19/2025	3.86	3.91	3.79	3.82	162,720	3.82
8/18/2025	3.82	3.94	3.78	3.89	196,745	3.89
8/15/2025	3.93	3.97	3.81	3.85	281,909	3.85
8/14/2025	3.75	3.92	3.68	3.92	343,874	3.92
8/13/2025	3.59	3.77	3.59	3.77	219,445	3.77
8/12/2025	3.58	3.64	3.54	3.58	463,126	3.58
8/11/2025	3.73	3.73	3.56	3.59	488,945	3.59
8/08/2025	3.83	3.87	3.71	3.73	353,170	3.73
8/07/2025	4.02	4.06	3.79	3.83	480,502	3.83
8/06/2025	4.08	4.14	3.98	4.00	430,027	4.00
8/05/2025	3.88	4.12	3.88	4.05	471,448	4.05
8/04/2025	3.95	4.07	3.82	3.86	378,456	3.86