Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
+5.00 (1.20%)
Feb 12, 2026, 4:35 PM GMT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 415.00 | 445.00 | 397.50 | 415.00 | 415.00 | - | 1,481 |
| Feb 10, 2026 | 415.00 | 397.52 | 382.00 | 415.00 | 415.00 | - | 39 |
| Feb 9, 2026 | 410.00 | 432.50 | 431.00 | 415.00 | 415.00 | 1.22% | 1,071 |
| Feb 6, 2026 | 405.00 | 437.00 | 380.00 | 410.00 | 410.00 | 1.23% | 2,848 |
| Feb 5, 2026 | 427.50 | 427.50 | 387.50 | 405.00 | 405.00 | 1.25% | 511 |
| Feb 4, 2026 | 405.00 | 427.50 | 380.00 | 400.00 | 400.00 | 1.27% | 325 |
| Feb 3, 2026 | 395.00 | 405.50 | 381.80 | 395.00 | 395.00 | -2.47% | 1,393 |
| Feb 2, 2026 | 405.00 | 420.00 | 380.00 | 405.00 | 405.00 | -3.57% | 764 |
| Jan 30, 2026 | 420.00 | 404.82 | 400.00 | 420.00 | 420.00 | - | 1,397 |
| Jan 29, 2026 | 405.00 | 439.20 | 390.00 | 420.00 | 420.00 | 5.00% | 2,670 |
| Jan 28, 2026 | 385.00 | 420.00 | 360.00 | 400.00 | 400.00 | 5.26% | 6,088 |
| Jan 27, 2026 | 398.00 | 352.00 | 352.00 | 380.00 | 380.00 | - | 864 |
| Jan 26, 2026 | 365.00 | 398.00 | 360.50 | 380.00 | 380.00 | 5.56% | 6,805 |
| Jan 23, 2026 | 360.00 | 380.00 | 344.00 | 360.00 | 360.00 | -1.37% | 1,186 |
| Jan 22, 2026 | 365.00 | 357.52 | 357.50 | 365.00 | 365.00 | 1.39% | 656 |
| Jan 21, 2026 | 350.00 | 378.00 | 340.00 | 360.00 | 360.00 | - | 1,628 |
| Jan 20, 2026 | 340.00 | 378.00 | 340.00 | 360.00 | 360.00 | - | 4,506 |
| Jan 19, 2026 | 372.00 | 372.00 | 344.00 | 360.00 | 360.00 | - | 382 |
| Jan 16, 2026 | 360.00 | 368.00 | 368.00 | 360.00 | 360.00 | - | 1,086 |
| Jan 15, 2026 | 360.00 | 378.05 | 334.00 | 360.00 | 360.00 | 11.11% | 7,295 |
| Jan 14, 2026 | 330.00 | 372.00 | 324.00 | 324.00 | 324.00 | -0.31% | 2,764 |
| Jan 13, 2026 | 325.00 | 334.00 | 325.00 | 325.00 | 325.00 | -1.52% | 2,955 |
| Jan 12, 2026 | 329.97 | 330.00 | 320.00 | 330.00 | 330.00 | 6.45% | 3,311 |
| Jan 9, 2026 | 310.00 | 324.00 | 294.00 | 310.00 | 310.00 | 1.64% | 566 |
| Jan 8, 2026 | 305.00 | 322.50 | 322.50 | 305.00 | 305.00 | - | 520 |
| Jan 7, 2026 | 310.00 | 322.50 | 280.00 | 305.00 | 305.00 | -1.61% | 1,043 |
| Jan 6, 2026 | 310.00 | 294.00 | 294.00 | 310.00 | 310.00 | - | 254 |
| Jan 5, 2026 | 310.00 | 328.00 | 294.00 | 310.00 | 310.00 | - | 3,132 |
| Jan 2, 2026 | 300.00 | 326.00 | 300.00 | 310.00 | 310.00 | - | 354 |
| Dec 31, 2025 | 310.00 | 304.40 | 304.40 | 310.00 | 310.00 | 1.64% | 269 |
| Dec 30, 2025 | 295.00 | 288.00 | 280.00 | 305.00 | 305.00 | 3.39% | 107 |
| Dec 29, 2025 | 285.00 | 318.45 | 285.00 | 295.00 | 295.00 | - | 278 |
| Dec 24, 2025 | 295.00 | 318.45 | 270.00 | 295.00 | 295.00 | - | 312 |
| Dec 23, 2025 | 308.71 | 319.00 | 285.00 | 295.00 | 295.00 | - | 6,947 |
| Dec 22, 2025 | 295.00 | 300.00 | 271.50 | 295.00 | 295.00 | - | 308 |
| Dec 19, 2025 | 295.00 | 300.00 | 270.00 | 295.00 | 295.00 | - | 413 |
| Dec 18, 2025 | 295.00 | 271.50 | 270.00 | 295.00 | 295.00 | - | 19 |
| Dec 17, 2025 | 271.00 | 300.00 | 271.00 | 295.00 | 295.00 | -3.28% | 40 |
| Dec 16, 2025 | 315.00 | 320.00 | 280.00 | 305.00 | 305.00 | -3.17% | 488 |
| Dec 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 600 |
| Dec 12, 2025 | 315.00 | 290.00 | 290.00 | 315.00 | 315.00 | - | 2,166 |
| Dec 11, 2025 | 335.00 | 330.20 | 330.00 | 315.00 | 315.00 | -7.35% | 834 |
| Dec 10, 2025 | 340.00 | 349.60 | 330.00 | 340.00 | 340.00 | 4.94% | 354 |
| Dec 9, 2025 | 340.00 | 334.00 | 324.00 | 324.00 | 324.00 | -4.71% | 106 |
| Dec 8, 2025 | 340.00 | 330.40 | 322.00 | 340.00 | 340.00 | 3.03% | 977 |
| Dec 5, 2025 | 340.00 | 349.98 | 330.00 | 330.00 | 330.00 | -2.94% | 1,435 |
| Dec 4, 2025 | 340.00 | 349.00 | 331.00 | 340.00 | 340.00 | -1.73% | 79 |
| Dec 3, 2025 | 340.00 | 349.00 | 346.00 | 346.00 | 346.00 | 1.76% | 532 |
| Dec 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.49% | - |
| Dec 1, 2025 | 335.00 | 348.50 | 320.00 | 335.00 | 335.00 | 3.08% | 17 |