Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 610.00
+10.00 (1.67%)
At close: Mar 17, 2026
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 593.00 | 616.50 | 560.00 | 565.00 | - | -5.83% | 8,626 |
| Mar 16, 2026 | 600.00 | 620.00 | 580.00 | 600.00 | 600.00 | 1.69% | 6,013 |
| Mar 13, 2026 | 600.00 | 619.20 | 580.00 | 590.00 | 590.00 | -3.28% | 5,745 |
| Mar 12, 2026 | 555.00 | 604.00 | 530.00 | 610.00 | 610.00 | 10.41% | 7,202 |
| Mar 11, 2026 | 555.00 | 545.00 | 525.00 | 552.50 | 552.50 | -2.21% | 9,284 |
| Mar 10, 2026 | 595.00 | 580.00 | 520.00 | 565.00 | 565.00 | -5.04% | 5,297 |
| Mar 9, 2026 | 555.00 | 625.50 | 520.00 | 595.00 | 595.00 | 10.19% | 19,252 |
| Mar 6, 2026 | 515.00 | 560.00 | 500.00 | 540.00 | 540.00 | 4.85% | 10,915 |
| Mar 5, 2026 | 475.00 | 562.80 | 455.00 | 515.00 | 515.00 | 9.57% | 15,112 |
| Mar 4, 2026 | 475.00 | 458.00 | 450.00 | 470.00 | 470.00 | 2.17% | 3,577 |
| Mar 3, 2026 | 465.00 | 496.50 | 431.00 | 460.00 | 460.00 | -1.08% | 10,124 |
| Mar 2, 2026 | 450.00 | 490.00 | 431.00 | 465.00 | 465.00 | 3.33% | 3,508 |
| Feb 27, 2026 | 410.00 | 475.00 | 410.00 | 450.00 | 450.00 | - | 664 |
| Feb 26, 2026 | 427.00 | 427.00 | 410.00 | 450.00 | 450.00 | -3.23% | 3,966 |
| Feb 25, 2026 | 465.00 | 479.00 | 436.00 | 465.00 | 465.00 | - | 1,544 |
| Feb 24, 2026 | 465.00 | 430.00 | 430.00 | 465.00 | 465.00 | - | 101 |
| Feb 23, 2026 | 450.00 | 482.50 | 430.00 | 465.00 | 465.00 | 10.71% | 4,184 |
| Feb 20, 2026 | 420.00 | 448.80 | 390.00 | 420.00 | 420.00 | - | 896 |
| Feb 19, 2026 | 390.00 | 390.00 | 390.00 | 420.00 | 420.00 | - | 7,658 |
| Feb 18, 2026 | 415.00 | 439.00 | 390.00 | 420.00 | 420.00 | 1.20% | 1,937 |
| Feb 17, 2026 | 420.00 | 415.00 | 415.00 | 415.00 | 415.00 | -1.19% | 2 |
| Feb 16, 2026 | 430.00 | 452.50 | 400.00 | 420.00 | 420.00 | -2.33% | 3,365 |
| Feb 13, 2026 | 430.00 | 420.00 | 412.40 | 430.00 | 430.00 | 2.38% | 30 |
| Feb 12, 2026 | 420.00 | 452.50 | 410.00 | 420.00 | 420.00 | 1.20% | 2,677 |
| 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 |