Skip to main content
Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
6.21
-0.04 (-0.64%)
At close: Jun 29, 2026, 4:00 PM EDT
6.21
0.00 (-0.03%)
After-hours: Jun 29, 2026, 5:39 PM EDT

Gran Tierra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20266.286.396.176.216.21-0.64%279,893
Jun 26, 20266.006.276.006.256.253.65%296,161
Jun 25, 20266.156.175.916.036.03-2.74%310,672
Jun 24, 20266.896.896.156.206.20-12.68%400,423
Jun 23, 20267.157.257.017.107.10-1.53%283,252
Jun 22, 20267.417.527.157.217.21-2.17%410,992
Jun 18, 20267.547.547.097.377.37-3.28%594,657
Jun 17, 20267.507.757.437.627.620.93%219,225
Jun 16, 20267.497.827.417.557.55-2.45%268,512
Jun 15, 20267.767.877.587.747.74-4.91%337,345
Jun 12, 20267.778.187.668.148.141.88%348,159
Jun 11, 20268.108.307.817.997.990.13%316,433
Jun 10, 20267.718.097.657.987.987.69%211,722
Jun 9, 20267.517.537.177.417.41-2.63%297,872
Jun 8, 20267.747.797.567.617.61-0.13%158,528
Jun 5, 20268.088.197.557.627.62-7.41%318,901
Jun 4, 20268.028.297.928.238.230.86%226,924
Jun 3, 20268.378.398.138.168.16-1.69%254,691
Jun 2, 20268.408.538.308.308.30-1.07%208,269
Jun 1, 20268.048.508.008.398.397.98%378,560
May 29, 20267.917.937.647.777.77-3.36%338,126
May 28, 20268.058.177.948.048.041.90%359,759
May 27, 20268.048.177.857.897.89-3.43%305,216
May 26, 20268.278.288.108.178.17-3.88%415,550
May 22, 20268.348.598.238.508.500.35%249,386
May 21, 20268.888.908.328.478.47-3.20%547,438
May 20, 20269.039.188.738.758.75-4.58%273,071
May 19, 20269.529.609.089.179.17-2.96%302,119
May 18, 20269.129.638.969.459.453.05%335,477
May 15, 20268.999.428.999.179.171.78%327,913
May 14, 20269.269.288.989.019.01-0.44%342,169
May 13, 20269.169.459.049.059.05-1.84%303,718
May 12, 20269.169.308.949.229.223.83%290,558
May 11, 20269.399.568.718.888.88-2.95%591,461
May 8, 20269.399.458.979.159.154.45%472,487
May 7, 20268.428.918.218.768.760.23%485,805
May 6, 20269.109.118.648.748.74-6.92%422,926
May 5, 20269.349.479.209.399.39-1.26%450,922
May 4, 20269.299.709.159.519.513.15%397,458
May 1, 20269.179.288.969.229.22-0.43%325,564
Apr 30, 20269.029.299.019.269.26-259,391
Apr 29, 20269.009.308.969.269.263.93%505,417
Apr 28, 20269.009.208.858.918.911.25%230,928
Apr 27, 20268.699.008.688.808.801.85%311,933
Apr 24, 20268.928.958.538.648.64-3.46%321,145
Apr 23, 20268.949.148.768.958.950.11%378,464
Apr 22, 20268.408.988.338.948.947.45%450,117
Apr 21, 20268.028.368.028.328.323.61%351,747
Apr 20, 20267.678.107.658.038.036.78%443,607
Apr 17, 20267.597.637.257.527.52-6.70%660,975
Apr 16, 20267.868.147.808.068.062.81%434,657
Apr 15, 20267.837.977.707.847.84-0.13%339,741
Apr 14, 20267.977.977.637.857.85-1.63%527,677
Apr 13, 20267.848.207.847.987.985.98%470,297
Apr 10, 20267.597.687.417.537.53-0.79%486,782
Apr 9, 20267.758.087.497.597.590.26%527,299
Apr 8, 20267.717.717.347.577.57-12.69%849,911
Apr 7, 20268.729.088.498.678.67-412,732
Apr 6, 20268.528.798.388.678.671.64%482,596
Apr 2, 20268.448.938.368.538.534.28%551,146
Apr 1, 20268.588.787.988.188.18-8.81%824,132
Mar 31, 20269.029.748.668.978.97-2.92%1,217,835
Mar 30, 20269.409.659.119.249.241.87%890,039
Mar 27, 20268.879.178.849.079.074.01%595,632
Mar 26, 20268.639.148.618.728.721.51%821,950
Mar 25, 20268.308.618.308.598.59-0.23%416,321
Mar 24, 20268.238.798.238.618.616.56%898,675
Mar 23, 20268.258.547.978.088.08-6.48%942,823
Mar 20, 20268.658.888.398.648.640.70%732,971
Mar 19, 20268.148.878.118.588.585.93%957,757
Mar 18, 20268.078.317.838.108.10-7.11%1,622,233
Mar 17, 20268.498.848.498.728.723.44%592,379
Mar 16, 20268.208.628.008.438.432.68%860,380
Mar 13, 20268.038.397.908.218.210.61%727,977
Mar 12, 20267.968.647.948.168.164.62%1,577,890
Mar 11, 20267.737.957.557.807.80-0.64%673,752
Mar 10, 20267.597.977.487.857.85-978,432
Mar 9, 20268.788.787.757.857.85-0.25%2,005,377
Mar 6, 20267.788.187.577.877.876.78%1,954,342
Mar 5, 20267.157.797.027.377.376.97%1,505,145
Mar 4, 20266.006.945.836.896.894.71%1,206,007
Mar 3, 20266.896.936.406.586.581.08%1,126,210
Mar 2, 20266.626.736.296.516.517.78%1,166,629
Feb 27, 20266.016.195.846.046.041.85%549,481
Feb 26, 20265.816.045.655.935.930.68%446,108
Feb 25, 20266.186.235.865.895.89-4.69%402,801
Feb 24, 20266.166.275.926.186.18-0.80%457,968
Feb 23, 20266.626.806.216.236.23-7.70%633,768
Feb 20, 20266.176.836.036.756.7510.84%960,790
Feb 19, 20265.916.235.866.096.093.57%686,833
Feb 18, 20265.776.045.685.885.888.09%986,292
Feb 17, 20265.535.715.265.445.44-2.33%335,698
Feb 13, 20265.475.695.265.575.572.77%385,636
Feb 12, 20265.935.935.305.425.42-9.06%735,020
Feb 11, 20266.006.185.845.965.963.29%1,002,121
Feb 10, 20265.745.905.585.775.771.23%540,231
Feb 9, 20265.566.005.565.705.704.01%656,618
Feb 6, 20265.355.515.305.485.483.01%497,156
Feb 5, 20265.565.755.315.325.32-7.48%324,465
Feb 4, 20265.535.775.355.755.755.31%515,067