Free Trial

Gran Tierra Energy (GTE) Stock Chart & Stock Price History

Gran Tierra Energy logo
$4.73 +0.06 (+1.28%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$4.72 -0.01 (-0.11%)
As of 05/23/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gran Tierra Energy Stock Price Performance

The Gran Tierra Energy (GTE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 44.29%, with a year-to-date return of -34.58%. In the past month, the stock has increased 3.50%, reflecting recent market activity.

As of the latest close, Gran Tierra Energy traded at $4.73 with a market cap of $167.11 million and volume of 48,661 shares. Five years ago, the stock traded at a split-adjusted price of $220.00, representing a 97.85% decrease over that period. At the time, it had a market cap of $80.74 million and a volume of 0 shares.

Receive GTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.63%
1 Month
Performance
+3.50%
3 Month
Performance
0.00%
Year-To-Date
Performance
-34.58%
1 Year
Performance
-44.29%
5 Year
Performance
N/A

GTE Stock Chart for Sunday, May, 25, 2025

Gran Tierra Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.67$4.73
+1.28%
$4.74$4.5748,661 shs$167.11 million
05/22/2025$4.60$4.67
+1.52%
$4.68$4.42102,993 shs$164.99 million
05/21/2025$4.76$4.60
-3.36%
$4.76$4.56153,898 shs$162.51 million
05/20/2025$4.84$4.76
-1.65%
$4.86$4.69150,411 shs$168.17 million
05/19/2025$4.88$4.84
-0.82%
$4.89$4.7874,511 shs$170.99 million
05/16/2025$4.88$4.88$5.01$4.83107,604 shs$172.41 million
05/15/2025$5.06$4.88
-3.56%
$4.99$4.74338,486 shs$172.41 million
05/14/2025$5.34$5.06
-5.24%
$5.36$5.04178,535 shs$178.77 million
05/13/2025$4.72$5.34
+13.14%
$5.44$4.72485,422 shs$188.66 million
05/12/2025$4.53$4.72
+4.19%
$4.85$4.64261,312 shs$166.75 million
05/09/2025$4.40$4.53
+2.95%
$4.57$4.37141,288 shs$162.58 million
05/08/2025$4.12$4.40
+6.80%
$4.43$4.11130,203 shs$157.91 million
05/07/2025$4.06$4.12
+1.48%
$4.15$3.99182,809 shs$147.86 million
05/06/2025$4.10$4.06
-0.98%
$4.19$4.01246,158 shs$145.71 million
05/05/2025$4.35$4.10
-5.75%
$4.32$4.0698,730 shs$147.15 million
05/02/2025$4.32$4.35
+0.69%
$4.42$4.16229,637 shs$156.12 million
05/01/2025$4.41$4.32
-2.04%
$4.56$4.31212,928 shs$155.04 million
04/30/2025$4.49$4.41
-1.78%
$4.50$4.30195,759 shs$158.27 million
04/29/2025$4.64$4.49
-3.23%
$4.67$4.49151,747 shs$161.14 million
04/28/2025$4.57$4.64
+1.53%
$4.66$4.54121,574 shs$166.53 million
04/25/2025$4.56$4.57
+0.33%
$4.61$4.49126,814 shs$164.01 million
04/24/2025$4.43$4.56
+2.82%
$4.60$4.43225,200 shs$163.47 million

This page (NYSE:GTE) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners