NYSEAMERICAN : GTE
Gran Tierra Energy Inc. — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 11.4683 USD (Oct 30, 2026, 6:48 AM EDT) · Market cap 405.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gran Tierra Energy Inc. (GTE) closed at 11.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.46 | 11.46 | 11.29 | 11.33 | 287,582 | +0.18% |
| 2026-10-29 | 11.58 | 11.58 | 11.17 | 11.31 | 394,513 | -2.25% |
| 2026-10-28 | 11.59 | 11.66 | 11.49 | 11.57 | 271,975 | +0.43% |
| 2026-10-27 | 11.45 | 11.6 | 11.37 | 11.52 | 301,070 | +0.26% |
| 2026-10-26 | 11.63 | 11.641 | 11.2 | 11.49 | 562,498 | -2.05% |
| 2026-10-23 | 11.51 | 11.94 | 11.425 | 11.73 | 608,199 | +3.35% |
| 2026-10-22 | 11.75 | 11.79 | 11.12 | 11.35 | 677,531 | -1.99% |
| 2026-10-21 | 11.25 | 11.715 | 11.11 | 11.58 | 680,662 | +2.39% |
| 2026-10-20 | 11.39 | 11.46 | 10.91 | 11.31 | 557,223 | -0.62% |
| 2026-10-19 | 10.87 | 11.43 | 10.87 | 11.38 | 896,045 | +4.40% |
| 2026-10-16 | 10.74 | 11 | 10.64 | 10.9 | 540,752 | +2.73% |
| 2026-10-15 | 10.79 | 10.79 | 10.465 | 10.61 | 474,620 | -1.30% |
| 2026-10-14 | 10.64 | 10.9 | 10.575 | 10.75 | 582,480 | +1.22% |
| 2026-10-13 | 10.53 | 10.81 | 10.5 | 10.62 | 655,991 | +0.95% |
| 2026-10-12 | 10.69 | 10.705 | 10.467 | 10.52 | 291,079 | -0.57% |
| 2026-10-09 | 10.45 | 10.76 | 10.43 | 10.58 | 400,758 | +0.86% |
| 2026-10-08 | 10.7 | 10.7 | 10.455 | 10.49 | 353,989 | +1.16% |
| 2026-10-07 | 10.54 | 10.655 | 10.358 | 10.37 | 238,874 | -0.86% |
| 2026-10-06 | 10.51 | 10.64 | 10.345 | 10.46 | 418,533 | -0.19% |
| 2026-10-05 | 10.4 | 10.69 | 10.14 | 10.48 | 350,574 | +0.38% |
| 2026-10-02 | 9.79 | 10.53 | 9.79 | 10.44 | 471,782 | +4.30% |
| 2026-10-01 | 9.8 | 10.07 | 9.71 | 10.01 | 601,365 | +1.52% |
| 2026-09-30 | 9.82 | 9.98 | 9.71 | 9.86 | 467,654 | +1.13% |
| 2026-09-29 | 9.53 | 9.8 | 9.4 | 9.75 | 694,981 | +1.04% |
| 2026-09-28 | 9.82 | 10 | 9.65 | 9.65 | 519,301 | +0.31% |
| 2026-09-25 | 9.99 | 10.04 | 9.548 | 9.62 | 488,213 | -5.50% |
| 2026-09-24 | 10.11 | 10.71 | 9.99 | 10.18 | 724,187 | +2.11% |
| 2026-09-23 | 9.9 | 10.1 | 9.79 | 9.97 | 478,914 | +1.84% |
| 2026-09-22 | 9.79 | 10.105 | 9.74 | 9.79 | 498,861 | -1.21% |
| 2026-09-21 | 10.03 | 10.165 | 9.83 | 9.91 | 326,002 | -3.79% |
| 2026-09-18 | 10.3 | 10.485 | 10.059 | 10.3 | 753,445 | +0.59% |
| 2026-09-17 | 10.42 | 10.65 | 10.24 | 10.24 | 473,851 | -3.67% |
| 2026-09-16 | 10.91 | 10.95 | 10.49 | 10.63 | 718,260 | -3.28% |
| 2026-09-15 | 10.56 | 11 | 10.52 | 10.99 | 563,966 | +3.97% |
| 2026-09-14 | 10.89 | 10.92 | 10.46 | 10.57 | 592,271 | -2.04% |
| 2026-09-11 | 10.84 | 10.98 | 10.68 | 10.79 | 827,352 | -2.00% |
| 2026-09-10 | 10.7 | 11.07 | 10.48 | 11.01 | 747,186 | +5.16% |
| 2026-09-09 | 10.4 | 10.67 | 10.29 | 10.47 | 958,657 | +2.25% |
| 2026-09-08 | 10.2 | 10.42 | 10.195 | 10.24 | 313,144 | +1.39% |
| 2026-09-04 | 10.04 | 10.16 | 9.851 | 10.1 | 346,269 | -0.10% |
| 2026-09-03 | 10.19 | 10.3 | 10.06 | 10.11 | 297,623 | -0.79% |
| 2026-09-02 | 10.23 | 10.54 | 10.15 | 10.19 | 889,546 | -1.45% |
| 2026-09-01 | 10.36 | 10.37 | 10.15 | 10.34 | 609,343 | +1.87% |
| 2026-08-31 | 10.1 | 10.2 | 9.7 | 10.15 | 422,219 | +2.84% |
| 2026-08-28 | 10.07 | 10.17 | 9.76 | 9.87 | 274,321 | -2.37% |
| 2026-08-27 | 10.27 | 10.373 | 9.89 | 10.11 | 457,959 | +0.20% |
| 2026-08-26 | 9.54 | 10.25 | 9.41 | 10.09 | 725,986 | +4.89% |
| 2026-08-25 | 9.74 | 10 | 9.59 | 9.62 | 336,279 | -3.32% |
| 2026-08-24 | 9.83 | 9.99 | 9.71 | 9.95 | 587,853 | +0.40% |
| 2026-08-21 | 9.85 | 9.98 | 9.48 | 9.91 | 561,363 | +1.54% |
| 2026-08-20 | 10 | 10.23 | 9.64 | 9.76 | 753,885 | -0.51% |
| 2026-08-19 | 9.48 | 9.97 | 9.46 | 9.81 | 1,223,308 | +3.26% |
| 2026-08-18 | 9.42 | 9.585 | 9.31 | 9.5 | 551,590 | +1.28% |
| 2026-08-17 | 9.2 | 9.49 | 9.1 | 9.38 | 479,275 | +2.07% |
| 2026-08-14 | 9.43 | 9.6 | 9.19 | 9.19 | 794,848 | -3.26% |
| 2026-08-13 | 9.22 | 9.62 | 9.02 | 9.5 | 1,015,177 | +1.60% |
| 2026-08-12 | 9.21 | 9.73 | 9.18 | 9.35 | 724,811 | -1.89% |
| 2026-08-11 | 9 | 9.712 | 8.98 | 9.53 | 1,327,015 | +6.48% |
| 2026-08-10 | 8.88 | 9.38 | 8.49 | 8.95 | 1,756,996 | -0.11% |
| 2026-08-07 | 9.19 | 9.31 | 8.8 | 8.96 | 1,074,968 | -5.39% |
| 2026-08-06 | 9.42 | 10.12 | 8.92 | 9.47 | 3,881,182 | +0.32% |
| 2026-08-05 | 10.33 | 11.524 | 9.01 | 9.44 | 20,233,486 | +38.21% |
| 2026-08-04 | 6.87 | 6.971 | 6.721 | 6.83 | 258,210 | -2.01% |
| 2026-08-03 | 7.16 | 7.375 | 6.73 | 6.97 | 458,199 | -6.94% |
| 2026-07-31 | 6.79 | 7.505 | 6.63 | 7.49 | 608,570 | +11.96% |
| 2026-07-30 | 6.5 | 6.73 | 6.45 | 6.69 | 200,331 | +0.15% |
| 2026-07-29 | 7.01 | 7.03 | 6.505 | 6.68 | 439,711 | +4.54% |
| 2026-07-28 | 6.83 | 6.89 | 6.33 | 6.39 | 228,576 | -5.05% |
| 2026-07-27 | 6.95 | 7.11 | 6.71 | 6.73 | 280,815 | -8.31% |
| 2026-07-24 | 7.62 | 7.715 | 7.325 | 7.34 | 198,713 | -4.68% |
| 2026-07-23 | 7.53 | 7.75 | 7.4 | 7.7 | 428,894 | +5.91% |
| 2026-07-22 | 7.06 | 7.37 | 7.06 | 7.27 | 297,536 | +5.21% |
| 2026-07-21 | 6.73 | 7.02 | 6.71 | 6.91 | 252,969 | +3.91% |
| 2026-07-20 | 6.5 | 6.76 | 6.48 | 6.65 | 172,269 | +0.91% |
| 2026-07-17 | 6.46 | 6.7 | 6.32 | 6.59 | 245,316 | +4.27% |
| 2026-07-16 | 6.49 | 6.71 | 6.3 | 6.32 | 165,810 | -3.22% |
| 2026-07-15 | 6.64 | 6.64 | 6.35 | 6.53 | 263,206 | -0.61% |
| 2026-07-14 | 6.81 | 6.92 | 6.535 | 6.57 | 287,384 | -1.65% |
| 2026-07-13 | 6.36 | 6.77 | 6.36 | 6.68 | 557,442 | +6.88% |
| 2026-07-10 | 6.27 | 6.36 | 6.142 | 6.25 | 140,576 | -0.48% |
| 2026-07-09 | 6.53 | 6.53 | 6.21 | 6.28 | 219,108 | -4.70% |
| 2026-07-08 | 6.47 | 6.746 | 6.38 | 6.59 | 379,833 | +5.61% |
| 2026-07-07 | 6.09 | 6.37 | 5.955 | 6.24 | 293,324 | +4.52% |
| 2026-07-06 | 5.91 | 6.16 | 5.905 | 5.97 | 260,363 | +1.02% |
| 2026-07-02 | 6 | 6.09 | 5.65 | 5.91 | 296,594 | -0.84% |
| 2026-07-01 | 6.2 | 6.345 | 5.91 | 5.96 | 203,144 | -4.64% |
| 2026-06-30 | 6.31 | 6.36 | 6.21 | 6.25 | 190,100 | +0.64% |
| 2026-06-29 | 6.28 | 6.39 | 6.17 | 6.21 | 279,893 | -0.64% |
| 2026-06-26 | 6 | 6.27 | 6 | 6.25 | 296,161 | +3.65% |
| 2026-06-25 | 6.15 | 6.165 | 5.91 | 6.03 | 310,672 | -2.74% |
| 2026-06-24 | 6.89 | 6.89 | 6.15 | 6.2 | 400,423 | -12.68% |
| 2026-06-23 | 7.15 | 7.245 | 7.01 | 7.1 | 283,252 | -1.53% |
| 2026-06-22 | 7.41 | 7.52 | 7.15 | 7.21 | 410,992 | -2.17% |
| 2026-06-18 | 7.54 | 7.54 | 7.09 | 7.37 | 594,657 | -3.28% |
| 2026-06-17 | 7.5 | 7.75 | 7.43 | 7.62 | 219,225 | +0.93% |
| 2026-06-16 | 7.49 | 7.82 | 7.41 | 7.55 | 268,512 | -2.45% |
| 2026-06-15 | 7.76 | 7.87 | 7.575 | 7.74 | 337,345 | -4.91% |
| 2026-06-12 | 7.77 | 8.175 | 7.66 | 8.14 | 348,159 | +1.88% |
| 2026-06-11 | 8.1 | 8.3 | 7.81 | 7.99 | 316,433 | +0.13% |
| 2026-06-10 | 7.71 | 8.09 | 7.645 | 7.98 | 211,722 | +7.69% |
| 2026-06-09 | 7.51 | 7.53 | 7.17 | 7.41 | 297,872 | -2.63% |
| 2026-06-08 | 7.74 | 7.785 | 7.555 | 7.61 | 158,528 | -0.13% |
| 2026-06-05 | 8.08 | 8.19 | 7.55 | 7.62 | 318,901 | -7.41% |
| 2026-06-04 | 8.02 | 8.29 | 7.92 | 8.23 | 226,924 | +0.86% |
| 2026-06-03 | 8.37 | 8.39 | 8.13 | 8.16 | 254,691 | -1.69% |
| 2026-06-02 | 8.4 | 8.53 | 8.3 | 8.3 | 208,269 | -1.07% |
| 2026-06-01 | 8.04 | 8.5 | 8 | 8.39 | 378,560 | +7.98% |
| 2026-05-29 | 7.91 | 7.93 | 7.64 | 7.77 | 338,126 | -3.36% |
| 2026-05-28 | 8.05 | 8.17 | 7.94 | 8.04 | 359,759 | +1.90% |
| 2026-05-27 | 8.04 | 8.17 | 7.85 | 7.89 | 305,216 | -3.43% |
| 2026-05-26 | 8.27 | 8.28 | 8.1 | 8.17 | 415,550 | -3.88% |
| 2026-05-22 | 8.34 | 8.585 | 8.23 | 8.5 | 249,386 | +0.35% |
| 2026-05-21 | 8.88 | 8.9 | 8.32 | 8.47 | 547,438 | -3.20% |
| 2026-05-20 | 9.03 | 9.175 | 8.73 | 8.75 | 273,071 | -4.58% |
| 2026-05-19 | 9.52 | 9.6 | 9.08 | 9.17 | 302,119 | -2.96% |
| 2026-05-18 | 9.12 | 9.63 | 8.96 | 9.45 | 335,477 | +3.05% |
| 2026-05-15 | 8.99 | 9.42 | 8.99 | 9.17 | 327,913 | +1.78% |
| 2026-05-14 | 9.26 | 9.275 | 8.98 | 9.01 | 342,169 | -0.44% |
| 2026-05-13 | 9.16 | 9.45 | 9.04 | 9.05 | 303,718 | -1.84% |
| 2026-05-12 | 9.16 | 9.295 | 8.94 | 9.22 | 290,558 | +3.83% |