Gran Tierra Energy (GTE) went public on December 21, 2005, when it opened at a split-adjusted price of $26.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $7.25 | $7.93 | $7.25 | $7.86 | 2,054,581 |
December 2024 | $6.88 | $7.34 | $6.25 | $7.23 | 8,748,109 |
November 2024 | $6.41 | $6.99 | $5.95 | $6.88 | 6,907,487 |
October 2024 | $6.25 | $6.94 | $6.12 | $6.32 | 5,719,398 |
September 2024 | $7.24 | $7.26 | $5.78 | $6.27 | 7,105,702 |
August 2024 | $9.38 | $9.38 | $6.11 | $7.37 | 5,915,356 |
July 2024 | $9.71 | $10.35 | $8.52 | $9.28 | 4,661,722 |
June 2024 | $9.27 | $10.40 | $8.50 | $9.67 | 5,191,882 |
May 2024 | $8.63 | $9.50 | $7.90 | $9.30 | 8,413,645 |
April 2024 | $7.14 | $9.04 | $7.02 | $8.64 | 8,744,971 |
March 2024 | $5.39 | $7.20 | $5.35 | $7.14 | 7,952,180 |
February 2024 | $5.66 | $5.78 | $4.85 | $5.35 | 8,485,812 |
January 2024 | $5.66 | $5.86 | $4.72 | $5.58 | 8,742,495 |
December 2023 | $6.32 | $6.55 | $5.41 | $5.64 | 7,003,343 |
November 2023 | $6.47 | $7.17 | $5.95 | $6.34 | 8,658,178 |
October 2023 | $6.89 | $6.96 | $5.89 | $6.12 | 7,649,758 |
September 2023 | $6.56 | $7.21 | $6.19 | $6.94 | 5,991,381 |
August 2023 | $7.12 | $7.17 | $6.06 | $6.42 | 7,025,399 |
July 2023 | $4.91 | $7.25 | $4.70 | $7.09 | 10,453,076 |
June 2023 | $5.15 | $6.28 | $4.62 | $4.91 | 9,898,172 |
May 2023 | $7.90 | $8.02 | $5.07 | $5.12 | 11,101,374 |
April 2023 | $9.40 | $9.70 | $7.30 | $8.01 | 3,323,518 |
March 2023 | $8.40 | $8.98 | $7.00 | $8.79 | 7,450,490 |
February 2023 | $9.61 | $9.70 | $8.10 | $8.34 | 6,633,865 |
January 2023 | $10.10 | $10.30 | $8.33 | $9.70 | 4,821,835 |
