GTE - GRAN TIERRA ENERGY INC.
7.85
0 0%
Share volume: 974,037
Last Updated: 03-10-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$7.85
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $7.59 | $7.59 | $7.97 | $7.97 | $7.48 | $7.48 | $7.85 | $7.85 | 974,037 | $974,037.00 |
| 03-09-2026 | $8.78 | $8.78 | $8.78 | $8.78 | $7.75 | $7.75 | $7.85 | $7.85 | 2,005,377 | $2,005,377.00 |
| 03-06-2026 | $7.78 | $7.78 | $8.18 | $8.18 | $7.57 | $7.57 | $7.87 | $7.87 | 1,954,342 | $1,954,342.00 |
| 03-05-2026 | $7.15 | $7.15 | $7.79 | $7.79 | $7.02 | $7.02 | $7.37 | $7.37 | 1,505,145 | $1,505,145.00 |
| 03-04-2026 | $6.00 | $6.00 | $6.94 | $6.94 | $5.83 | $5.83 | $6.89 | $6.89 | 1,206,007 | $1,206,007.00 |
| 03-03-2026 | $6.89 | $6.89 | $6.93 | $6.93 | $6.40 | $6.40 | $6.58 | $6.58 | 1,126,210 | $1,126,210.00 |
| 03-02-2026 | $6.62 | $6.62 | $6.73 | $6.73 | $6.29 | $6.29 | $6.51 | $6.51 | 1,166,629 | $1,166,629.00 |
| 02-27-2026 | $6.01 | $6.01 | $6.19 | $6.19 | $5.84 | $5.84 | $6.04 | $6.04 | 549,481 | $549,481.00 |
| 02-26-2026 | $5.81 | $5.81 | $6.04 | $6.04 | $5.65 | $5.65 | $5.93 | $5.93 | 446,108 | $446,108.00 |
| 02-25-2026 | $6.18 | $6.18 | $6.23 | $6.23 | $5.86 | $5.86 | $5.89 | $5.89 | 402,801 | $402,801.00 |