1. Share Prices

  2. Gran Tierra Energy Inc. (GTE)

330.00p-10.00 (-2.94%)05 Dec 2025, 16:35
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
Dec 5, 2025340.00p349.98p330.00p330.00p1,435
Dec 4, 2025340.00p349.00p331.00p340.00p79
Dec 3, 2025340.00p349.00p346.00p346.00p532
Dec 1, 2025335.00p348.50p320.00p335.00p16
Nov 28, 2025325.00p338.50p310.00p325.00p642
Nov 27, 2025325.00p319.00p310.00p310.00p115
Nov 26, 2025325.00p326.00p313.00p325.00p1,023
Nov 25, 2025335.00p320.00p310.00p325.00p7,638
Nov 24, 2025335.00p323.01p321.80p335.00p2,727
Nov 21, 2025335.00p350.00p310.00p330.00p5,821
Nov 20, 2025320.00p358.00p302.00p335.00p5,002
Nov 19, 2025320.00p330.00p330.00p320.00p117
Nov 18, 2025325.00p330.00p310.00p320.00p205
Nov 17, 2025340.00p341.00p331.00p340.00p307
Nov 14, 2025340.00p343.00p330.00p340.00p2,341
Nov 13, 2025340.00p330.40p324.00p340.00p4
Nov 12, 2025325.00p344.00p317.50p340.00p1,215
Nov 11, 2025325.00p337.00p310.00p325.00p1,130
Nov 10, 2025315.00p327.00p300.00p320.00p2,432
Nov 7, 2025305.00p317.00p290.00p310.00p2,693
Nov 6, 2025305.00p316.97p270.00p305.00p206
Nov 5, 2025295.00p289.00p274.00p274.00p10,071
Nov 4, 2025290.00p290.98p280.00p290.00p9,240
Nov 3, 2025300.00p312.00p280.00p295.00p7,892
Oct 31, 2025300.00p319.99p276.00p300.00p3,930
Oct 30, 2025305.00p318.50p314.00p305.00p256
Oct 29, 2025305.00p291.51p291.50p305.00p37
Oct 28, 2025305.00p300.00p300.00p305.00p854
Oct 27, 2025305.00p300.01p291.50p305.00p75
Oct 24, 2025305.00p315.50p315.50p305.00p200
Oct 23, 2025295.00p315.00p290.00p305.00p6,749
Oct 22, 2025300.00p299.50p290.10p295.00p143
Oct 20, 2025310.00p315.00p315.00p310.00p20
Oct 17, 2025320.00p329.00p292.00p310.00p250
Oct 16, 2025330.00p348.00p310.00p330.00p50
Oct 15, 2025335.00p357.50p312.50p335.00p1,191
Oct 14, 2025340.00p325.00p310.00p335.00p384
Oct 13, 2025340.00p325.95p320.00p340.00p103
Oct 10, 2025340.00p326.00p320.00p340.00p2,567
Oct 9, 2025340.00p358.00p320.00p340.00p21,657
Oct 8, 2025330.00p340.00p310.00p340.00p1,757
Oct 7, 2025330.00p323.00p288.00p288.00p380
Oct 6, 2025320.00p336.38p294.00p325.00p1,850
Oct 3, 2025320.00p317.70p317.70p320.00p853
Oct 2, 2025320.00p328.00p314.00p320.00p5,339
Oct 1, 2025315.00p327.00p300.00p315.00p537
Sep 30, 2025315.00p326.00p309.00p315.00p147
Sep 29, 2025315.00p309.00p309.00p315.00p508
Sep 26, 2025315.00p327.00p300.00p315.00p959
Sep 25, 2025315.00p329.97p300.00p315.00p5,079
12345
Showing 1 to 50 of 238

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.