TSX, GTE End of Day and Historical Stock Data [Gran Tierra Energy Inc]

14 Aug 2025

LAST: 5.400	CHANGE: 0.22	OPEN: 5.110	HIGH: 5.400	ASK: 2.710	VOLUME: 51.5K
LAST: 5.400	CHG(%): 4.25	PREV: 5.180	LOW: 5.080	BID: 2.700

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.110	5.400	5.080	5.400	51.5K
13 Aug 25	4.950	5.190	4.950	5.180	49.6K
12 Aug 25	4.940	5.020	4.870	4.960	87.4K
11 Aug 25	5.120	5.140	4.910	4.970	89.8K
08 Aug 25	5.250	5.310	5.120	5.150	202.6K
07 Aug 25	5.510	5.580	5.220	5.250	82.8K
06 Aug 25	5.530	5.700	5.480	5.520	107K
05 Aug 25	5.530	5.650	5.400	5.580	97.6K
01 Aug 25	6.030	6.030	5.340	5.490	155.2K
31 Jul 25	6.070	6.330	5.800	6.210	56.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

4.76 - 11.95

5.400