Gran Tierra Energy (GTE) Stock Chart & Stock Price History $4.35 +0.03 (+0.69%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$4.51 +0.16 (+3.68%) As of 05/2/2025 06:39 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsTrendsBuy This Stock Gran Tierra Energy Stock Price Performance 5 Day Performance-3.12%1 Month Performance+5.84%3 Month Performance-26.02%6 Month Performance-32.77%Year-To-Date Performance-39.83%1 Year Performance-35.84% Receive GTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter. Email Address GTE Stock Chart for Sunday, May, 4, 2025 GTE Chart by TradingView Gran Tierra Energy Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$4.32$4.35+0.69%$4.42$4.16229,637 shs$156.12 million05/01/2025$4.41$4.32-2.04%$4.56$4.31212,928 shs$155.04 million04/30/2025$4.49$4.41-1.78%$4.50$4.30195,759 shs$158.27 million04/29/2025$4.64$4.49-3.23%$4.67$4.49151,747 shs$161.14 million04/28/2025$4.57$4.64+1.53%$4.66$4.54121,574 shs$166.53 million04/25/2025$4.56$4.57+0.33%$4.61$4.49126,814 shs$164.01 million04/24/2025$4.43$4.56+2.82%$4.60$4.43225,200 shs$163.47 million04/23/2025$4.57$4.43-3.06%$4.66$4.37158,279 shs$158.99 million04/22/2025$4.55$4.57+0.44%$4.79$4.52159,087 shs$164.01 million04/21/2025$4.74$4.55-4.09%$4.72$4.54250,680 shs$163.30 million Get the Latest News and Ratings for GTE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$4.74$4.74$4.88$4.56322,768 shs$170.26 million04/17/2025$4.50$4.74+5.42%$4.88$4.56322,768 shs$170.26 million04/16/2025$4.24$4.50+6.13%$4.71$4.25379,749 shs$161.50 million04/15/2025$4.13$4.24+2.66%$4.36$4.20172,810 shs$152.17 million04/14/2025$3.96$4.13+4.29%$4.21$4.01213,640 shs$148.22 million04/11/2025$3.75$3.96+5.60%$4.00$3.75174,481 shs$142.12 million04/10/2025$4.00$3.75-6.25%$4.02$3.57302,486 shs$134.58 million04/09/2025$3.69$4.00+8.40%$4.08$3.34816,261 shs$143.56 million04/09/2025$3.69$4.00+8.40%$4.08$3.34816,261 shs$143.56 million04/08/2025$3.97$3.69-7.05%$4.16$3.64450,177 shs$132.43 million04/08/2025$3.97$3.69-7.05%$4.16$3.64450,177 shs$132.43 million04/07/2025$4.11$3.97-3.41%$4.23$3.78499,842 shs$142.48 million04/04/2025$4.75$4.11-13.47%$4.53$3.96418,787 shs$147.50 million04/03/2025$5.13$4.75-7.41%$4.88$4.66243,617 shs$170.47 million Related Companies GRNT Stock Price Chart VTLE Stock Price Chart DEC Stock Price Chart NESR Stock Price Chart PDS Stock Price Chart REPX Stock Price Chart PUMP Stock Price Chart CLB Stock Price Chart NOA Stock Price Chart BORR Stock Price Chart Receive GTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GTE) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gran Tierra Energy Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gran Tierra Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GTE Stock Free GTE Stock Alerts