1. Share Prices

  2. Gran Tierra Energy Inc. (GTE)

315.00p-10.00 (-3.08%)06 Aug 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gran Tierra Energy Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025315.00p325.00p294.00p315.00p510
Aug 5, 2025325.00p350.00p300.00p325.00p427
Aug 4, 2025315.00p329.40p300.00p315.00p629
Aug 1, 2025345.00p330.60p330.00p345.00p479
Jul 31, 2025335.00p331.50p330.00p330.00p141
Jul 30, 2025350.00p330.80p330.00p350.00p1,166
Jul 29, 2025350.00p330.80p330.80p350.00p265
Jul 28, 2025350.00p356.00p332.00p350.00p1,004
Jul 25, 2025365.00p341.50p330.00p350.00p1,837
Jul 24, 2025355.00p340.60p340.60p355.00p1,323
Jul 22, 2025355.00p341.50p334.00p355.00p932
Jul 21, 2025340.60p341.50p328.47p355.00p990
Jul 18, 2025355.00p370.00p340.00p355.00p2,743
Jul 17, 2025355.00p367.00p340.60p355.00p403
Jul 16, 2025355.00p361.00p350.00p355.00p226
Jul 15, 2025355.00p367.00p334.00p355.00p268
Jul 14, 2025360.00p360.00p360.00p360.00p36
Jul 11, 2025360.00p348.00p340.00p360.00p1,642
Jul 9, 2025360.00p344.30p344.30p360.00p464
Jul 7, 2025360.00p344.00p344.00p360.00p2
Jul 4, 2025360.00p342.10p342.10p360.00p8
Jul 3, 2025360.00p342.00p340.80p360.00p208
Jul 2, 2025355.00p368.50p340.00p355.00p680
Jul 1, 2025375.00p390.00p340.60p355.00p430
Jun 30, 2025380.00p370.00p359.56p375.00p1,896
Jun 27, 2025390.00p380.00p370.00p385.00p96
Jun 26, 2025395.00p399.00p380.00p390.00p577
Jun 25, 2025410.00p400.40p390.00p390.00p111
Jun 24, 2025420.00p440.00p400.00p420.00p53
Jun 23, 2025445.00p458.50p433.01p445.00p1,081
Jun 20, 2025445.00p433.60p430.00p445.00p1,729
Jun 19, 2025445.00p433.60p433.60p445.00p87
Jun 18, 2025440.00p444.00p430.00p445.00p1,277
Jun 17, 2025435.00p450.00p412.00p416.00p3,137
Jun 16, 2025430.00p448.00p400.00p430.00p15,079
Jun 13, 2025375.00p408.50p387.00p410.00p5,354
Jun 12, 2025360.00p374.90p340.00p370.00p4,221
Jun 11, 2025355.00p380.00p330.00p355.00p375
Jun 10, 2025355.00p362.00p332.50p355.00p26
Jun 9, 2025355.00p339.10p330.00p355.00p350
Jun 6, 2025355.00p339.10p339.10p355.00p2
Jun 4, 2025355.00p380.00p330.00p355.00p368
Jun 2, 2025345.00p360.00p330.00p350.00p6,433
May 30, 2025345.00p340.00p340.00p345.00p1,214
May 28, 2025345.00p355.00p339.00p345.00p10,266
May 27, 2025345.00p339.00p338.00p345.00p129
May 23, 2025345.00p355.00p320.00p345.00p10,336
May 22, 2025380.00p362.00p320.00p345.00p7,555
May 21, 2025380.00p362.00p360.04p380.00p514
May 20, 2025380.00p380.00p380.00p380.00p10
1234
Showing 1 to 50 of 184

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.