Gran Tierra Energy Inc. Common Stock (NY: GTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				7.230	0	+0.43(+6.32%)
Dec 30, 2024	7.030	7.280	6.730	6.800	505,437	-0.39(-5.42%)
Dec 27, 2024	7.310	7.330	6.920	7.190	567,262	-0.05(-0.69%)
Dec 26, 2024	6.990	7.340	6.980	7.240	289,176	+0.17(+2.40%)
Dec 24, 2024	6.590	7.085	6.590	7.070	401,039	+0.42(+6.32%)
Dec 23, 2024	6.520	6.660	6.390	6.650	307,728	+0.13(+1.99%)
Dec 20, 2024	6.270	6.640	6.265	6.520	408,771	+0.23(+3.74%)
Dec 19, 2024	6.380	6.480	6.250	6.285	403,291	-0.02(-0.40%)
Dec 18, 2024	6.560	6.680	6.250	6.310	637,068	-0.28(-4.25%)
Dec 17, 2024	6.700	6.700	6.460	6.590	395,283	-0.10(-1.49%)
Dec 16, 2024	6.760	6.770	6.620	6.690	319,681	-0.08(-1.18%)
Dec 13, 2024	6.680	6.770	6.550	6.770	181,846	+0.07(+1.04%)
Dec 12, 2024	6.930	6.980	6.590	6.700	394,807	-0.23(-3.32%)
Dec 11, 2024	6.950	7.000	6.782	6.930	347,029	+0.03(+0.43%)
Dec 10, 2024	6.800	6.950	6.760	6.900	260,955	+0.06(+0.88%)
Dec 09, 2024	6.530	7.050	6.530	6.840	1,029,463	+0.35(+5.39%)
Dec 06, 2024	6.600	6.740	6.365	6.490	351,337	-0.17(-2.55%)
Dec 05, 2024	6.580	6.700	6.515	6.660	359,089	+0.07(+1.06%)
Dec 04, 2024	6.820	6.845	6.580	6.590	306,176	-0.17(-2.51%)
Dec 03, 2024	6.850	6.950	6.725	6.760	345,678	-0.05(-0.73%)
Dec 02, 2024	6.880	7.050	6.710	6.810	536,847	-0.07(-1.02%)
Nov 29, 2024	6.800	6.970	6.730	6.880	402,569	+0.11(+1.62%)
Nov 27, 2024	6.170	6.800	6.170	6.770	882,207	+0.64(+10.44%)
Nov 26, 2024	6.040	6.270	6.040	6.130	292,862	+0.10(+1.66%)
Nov 25, 2024	6.260	6.380	6.020	6.030	384,912	-0.34(-5.34%)
Nov 22, 2024	6.260	6.430	6.210	6.370	473,028	+0.11(+1.76%)
Nov 21, 2024	6.220	6.350	6.180	6.260	313,373	+0.09(+1.46%)
Nov 20, 2024	6.200	6.330	6.100	6.170	202,868	-0.02(-0.32%)
Nov 19, 2024	6.200	6.230	6.110	6.190	207,705	-0.05(-0.80%)
Nov 18, 2024	6.140	6.270	6.105	6.240	164,691	+0.14(+2.30%)
Nov 15, 2024	6.240	6.450	6.020	6.100	258,435	-0.19(-3.02%)
Nov 14, 2024	6.220	6.335	6.130	6.290	238,221	+0.17(+2.78%)
Nov 13, 2024	6.070	6.260	5.950	6.120	366,745	+0.03(+0.49%)
Nov 12, 2024	6.200	6.290	6.070	6.090	310,349	-0.13(-2.09%)
Nov 11, 2024	6.310	6.400	6.090	6.220	349,168	-0.16(-2.51%)
Nov 08, 2024	6.680	6.740	6.340	6.380	242,321	-0.31(-4.63%)
Nov 07, 2024	6.700	6.840	6.580	6.690	318,217	-0.02(-0.30%)
Nov 06, 2024	6.450	6.820	6.300	6.710	288,498	+0.31(+4.84%)
Nov 05, 2024	6.480	6.490	6.270	6.400	347,147	-0.07(-1.08%)
Nov 04, 2024	6.500	6.985	6.400	6.470	635,250	+0.31(+5.03%)