Gran Tierra Energy Inc. (TSX:GTE)
Canada · Delayed Price · Currency is CAD 7.49
+0.19 (2.60%)
At close: Feb 6, 2026
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.28 | 7.51 | 7.22 | 7.49 | 7.49 | 2.60% | 96,390 |
| Feb 5, 2026 | 7.64 | 7.85 | 7.27 | 7.30 | 7.30 | -7.01% | 91,421 |
| Feb 4, 2026 | 7.51 | 7.88 | 7.32 | 7.85 | 7.85 | 5.09% | 94,491 |
| Feb 3, 2026 | 7.13 | 7.49 | 7.04 | 7.47 | 7.47 | 5.96% | 59,460 |
| Feb 2, 2026 | 7.12 | 7.38 | 6.93 | 7.05 | 7.05 | -4.34% | 114,530 |
| Jan 30, 2026 | 8.19 | 8.19 | 7.34 | 7.37 | 7.37 | -12.57% | 201,278 |
| Jan 29, 2026 | 7.78 | 8.68 | 7.78 | 8.43 | 8.43 | 9.48% | 233,203 |
| Jan 28, 2026 | 7.80 | 8.00 | 7.44 | 7.70 | 7.70 | 0.13% | 71,391 |
| Jan 27, 2026 | 7.50 | 7.80 | 7.40 | 7.69 | 7.69 | 3.08% | 53,802 |
| Jan 26, 2026 | 7.29 | 7.77 | 7.15 | 7.46 | 7.46 | 4.34% | 132,844 |
| Jan 23, 2026 | 6.91 | 7.20 | 6.91 | 7.15 | 7.15 | 5.77% | 60,294 |
| Jan 22, 2026 | 7.05 | 7.07 | 6.76 | 6.76 | 6.76 | -4.52% | 49,456 |
| Jan 21, 2026 | 7.16 | 7.43 | 6.86 | 7.08 | 7.08 | 0.85% | 79,325 |
| Jan 20, 2026 | 6.77 | 7.18 | 6.77 | 7.02 | 7.02 | 1.01% | 41,690 |
| Jan 19, 2026 | 6.88 | 7.00 | 6.87 | 6.95 | 6.95 | 1.31% | 12,490 |
| Jan 16, 2026 | 6.78 | 7.02 | 6.68 | 6.86 | 6.86 | 2.85% | 57,404 |
| Jan 15, 2026 | 6.76 | 6.76 | 6.53 | 6.67 | 6.67 | -2.91% | 30,138 |
| Jan 14, 2026 | 6.60 | 7.08 | 6.60 | 6.87 | 6.87 | 4.73% | 189,780 |
| Jan 13, 2026 | 6.50 | 6.74 | 6.49 | 6.56 | 6.56 | 2.18% | 100,736 |
| Jan 12, 2026 | 6.19 | 6.67 | 6.19 | 6.42 | 6.42 | 4.90% | 161,445 |
| Jan 9, 2026 | 5.98 | 6.23 | 5.98 | 6.12 | 6.12 | 3.38% | 141,100 |
| Jan 8, 2026 | 5.48 | 6.02 | 5.48 | 5.92 | 5.92 | 9.23% | 102,226 |
| Jan 7, 2026 | 5.49 | 5.57 | 5.29 | 5.42 | 5.42 | -2.69% | 100,645 |
| Jan 6, 2026 | 5.62 | 5.70 | 5.48 | 5.57 | 5.57 | -0.89% | 54,986 |
| Jan 5, 2026 | 5.86 | 5.88 | 5.40 | 5.62 | 5.62 | -3.27% | 162,085 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.67 | 5.81 | 5.81 | -0.85% | 79,850 |
| Dec 31, 2025 | 5.90 | 5.93 | 5.80 | 5.86 | 5.86 | -1.01% | 46,450 |
| Dec 30, 2025 | 5.66 | 5.99 | 5.66 | 5.92 | 5.92 | 4.04% | 78,567 |
| Dec 29, 2025 | 5.78 | 5.78 | 5.66 | 5.69 | 5.69 | -1.04% | 32,979 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.54 | 5.75 | 5.75 | 0.52% | 158,144 |
| Dec 23, 2025 | 5.58 | 5.77 | 5.44 | 5.72 | 5.72 | 3.62% | 135,784 |
| Dec 22, 2025 | 5.53 | 5.99 | 5.45 | 5.52 | 5.52 | 5.14% | 142,626 |
| Dec 19, 2025 | 5.40 | 5.57 | 5.24 | 5.25 | 5.25 | -3.31% | 73,591 |
| Dec 18, 2025 | 5.55 | 5.66 | 5.37 | 5.43 | 5.43 | -2.86% | 48,719 |
| Dec 17, 2025 | 5.30 | 5.64 | 5.22 | 5.59 | 5.59 | 7.50% | 140,209 |
| Dec 16, 2025 | 5.25 | 5.32 | 5.19 | 5.20 | 5.20 | -3.53% | 29,790 |
| Dec 15, 2025 | 5.41 | 5.51 | 5.12 | 5.39 | 5.39 | -0.37% | 58,828 |
| Dec 12, 2025 | 5.72 | 5.72 | 5.38 | 5.41 | 5.41 | -1.81% | 71,798 |
| Dec 11, 2025 | 6.32 | 6.32 | 5.42 | 5.51 | 5.51 | -14.31% | 282,662 |
| Dec 10, 2025 | 6.41 | 6.48 | 6.27 | 6.43 | 6.43 | -0.31% | 52,990 |
| Dec 9, 2025 | 6.46 | 6.55 | 6.42 | 6.45 | 6.45 | -1.38% | 45,547 |
| Dec 8, 2025 | 6.46 | 6.56 | 6.24 | 6.54 | 6.54 | 1.24% | 25,044 |
| Dec 5, 2025 | 6.56 | 6.73 | 6.46 | 6.46 | 6.46 | -1.37% | 47,387 |
| Dec 4, 2025 | 6.60 | 6.67 | 6.52 | 6.55 | 6.55 | 0.92% | 58,309 |
| Dec 3, 2025 | 6.31 | 6.71 | 6.29 | 6.49 | 6.49 | 2.85% | 187,563 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | -2.47% | 38,578 |
| Dec 1, 2025 | 6.33 | 6.60 | 6.30 | 6.47 | 6.47 | 0.78% | 67,601 |
| Nov 28, 2025 | 6.24 | 6.57 | 6.24 | 6.42 | 6.42 | 2.07% | 67,792 |
| Nov 27, 2025 | 6.23 | 6.30 | 6.20 | 6.29 | 6.29 | 0.96% | 10,919 |
| Nov 26, 2025 | 6.06 | 6.31 | 5.98 | 6.23 | 6.23 | 4.01% | 49,636 |