Gran Tierra Energy (GTE) Historical Stock Prices

Gran Tierra Energy Inc. (GTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	4.06	4.10	3.90	3.93	3.93	968,300
Dec 17, 2025	3.85	4.10	3.78	4.07	4.07	1,161,600
Dec 16, 2025	3.86	3.87	3.76	3.76	3.76	315,100
Dec 15, 2025	3.93	4.00	3.73	3.90	3.90	495,400
Dec 12, 2025	4.16	4.18	3.90	3.90	3.90	357,700
Dec 11, 2025	4.45	4.51	3.94	4.03	4.03	1,205,000
Dec 10, 2025	4.68	4.72	4.51	4.68	4.68	557,100
Dec 9, 2025	4.71	4.74	4.64	4.66	4.66	168,100
Dec 8, 2025	4.66	4.75	4.53	4.71	4.71	275,400
Dec 5, 2025	4.70	4.84	4.66	4.71	4.71	237,200
Dec 4, 2025	4.68	4.78	4.68	4.70	4.70	448,900
Dec 3, 2025	4.54	4.81	4.47	4.66	4.66	547,300
Dec 2, 2025	4.68	4.68	4.52	4.52	4.52	283,800
Dec 1, 2025	4.54	4.73	4.51	4.61	4.61	396,600
Nov 28, 2025	4.43	4.69	4.41	4.53	4.53	308,400
Nov 26, 2025	4.31	4.50	4.24	4.41	4.41	438,200
Nov 25, 2025	4.30	4.34	4.19	4.26	4.26	350,300
Nov 24, 2025	4.36	4.41	4.26	4.37	4.37	225,200
Nov 21, 2025	4.50	4.54	4.27	4.38	4.38	439,100
Nov 20, 2025	4.49	4.84	4.46	4.49	4.49	964,200
Nov 19, 2025	4.32	4.49	4.16	4.45	4.45	445,600
Nov 18, 2025	4.18	4.39	4.09	4.36	4.36	460,000
Nov 17, 2025	4.38	4.38	4.11	4.14	4.14	746,700
Nov 14, 2025	4.41	4.43	4.29	4.37	4.37	410,900
Nov 13, 2025	4.43	4.52	4.37	4.39	4.39	516,000

Historical stock prices.