Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
5.96
+0.19 (3.29%)
At close: Feb 11, 2026, 4:00 PM EST
6.03
+0.07 (1.17%)
Pre-market: Feb 12, 2026, 9:04 AM EST
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.00 | 6.18 | 5.84 | 5.96 | 5.96 | 3.29% | 1,001,438 |
| Feb 10, 2026 | 5.74 | 5.90 | 5.58 | 5.77 | 5.77 | 1.23% | 540,129 |
| Feb 9, 2026 | 5.56 | 6.00 | 5.56 | 5.70 | 5.70 | 4.01% | 654,281 |
| Feb 6, 2026 | 5.35 | 5.51 | 5.30 | 5.48 | 5.48 | 3.01% | 496,736 |
| Feb 5, 2026 | 5.56 | 5.75 | 5.31 | 5.32 | 5.32 | -7.48% | 313,911 |
| Feb 4, 2026 | 5.53 | 5.77 | 5.35 | 5.75 | 5.75 | 5.31% | 514,357 |
| Feb 3, 2026 | 5.21 | 5.50 | 5.15 | 5.46 | 5.46 | 6.43% | 600,112 |
| Feb 2, 2026 | 5.15 | 5.45 | 5.06 | 5.13 | 5.13 | -5.52% | 447,795 |
| Jan 30, 2026 | 5.98 | 6.02 | 5.40 | 5.43 | 5.43 | -13.12% | 1,103,777 |
| Jan 29, 2026 | 5.72 | 6.44 | 5.72 | 6.25 | 6.25 | 9.46% | 1,454,583 |
| Jan 28, 2026 | 5.82 | 5.93 | 5.47 | 5.71 | 5.71 | 0.71% | 763,534 |
| Jan 27, 2026 | 5.49 | 5.74 | 5.43 | 5.67 | 5.67 | 3.85% | 552,430 |
| Jan 26, 2026 | 5.33 | 5.69 | 5.22 | 5.46 | 5.46 | 4.00% | 713,361 |
| Jan 23, 2026 | 5.06 | 5.25 | 5.03 | 5.25 | 5.25 | 6.71% | 475,076 |
| Jan 22, 2026 | 5.10 | 5.13 | 4.90 | 4.92 | 4.92 | -3.72% | 350,435 |
| Jan 21, 2026 | 5.16 | 5.39 | 4.96 | 5.11 | 5.11 | 1.19% | 561,718 |
| Jan 20, 2026 | 4.89 | 5.20 | 4.89 | 5.05 | 5.05 | 2.64% | 510,241 |
| Jan 16, 2026 | 4.86 | 5.03 | 4.78 | 4.92 | 4.92 | 1.65% | 270,510 |
| Jan 15, 2026 | 4.88 | 4.88 | 4.69 | 4.84 | 4.84 | -2.22% | 534,017 |
| Jan 14, 2026 | 4.74 | 5.12 | 4.74 | 4.95 | 4.95 | 4.87% | 719,747 |
| Jan 13, 2026 | 4.72 | 4.87 | 4.69 | 4.72 | 4.72 | 2.16% | 630,585 |
| Jan 12, 2026 | 4.42 | 4.80 | 4.40 | 4.62 | 4.62 | 5.24% | 779,168 |
| Jan 9, 2026 | 4.32 | 4.49 | 4.30 | 4.39 | 4.39 | 2.33% | 475,314 |
| Jan 8, 2026 | 3.93 | 4.35 | 3.91 | 4.29 | 4.29 | 10.57% | 591,865 |
| Jan 7, 2026 | 3.96 | 4.05 | 3.82 | 3.88 | 3.88 | -2.51% | 457,686 |
| Jan 6, 2026 | 4.07 | 4.14 | 3.97 | 3.98 | 3.98 | -2.93% | 468,247 |
| Jan 5, 2026 | 4.36 | 4.43 | 3.92 | 4.10 | 4.10 | -3.07% | 797,621 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.13 | 4.23 | 4.23 | -0.24% | 283,415 |
| Dec 31, 2025 | 4.28 | 4.34 | 4.23 | 4.24 | 4.24 | -1.40% | 376,054 |
| Dec 30, 2025 | 4.17 | 4.39 | 4.17 | 4.30 | 4.30 | 3.61% | 554,327 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.13 | 4.15 | 4.15 | - | 260,479 |
| Dec 26, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -1.89% | 265,756 |
| Dec 24, 2025 | 4.16 | 4.24 | 4.05 | 4.23 | 4.23 | 0.71% | 366,482 |
| Dec 23, 2025 | 4.04 | 4.22 | 3.98 | 4.20 | 4.20 | 4.74% | 804,934 |
| Dec 22, 2025 | 4.06 | 4.37 | 3.97 | 4.01 | 4.01 | 4.16% | 603,306 |
| Dec 19, 2025 | 3.94 | 4.05 | 3.81 | 3.85 | 3.85 | -2.04% | 692,096 |
| Dec 18, 2025 | 4.06 | 4.10 | 3.90 | 3.93 | 3.93 | -3.44% | 968,265 |
| Dec 17, 2025 | 3.85 | 4.10 | 3.78 | 4.07 | 4.07 | 8.24% | 1,161,587 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.76 | 3.76 | 3.76 | -3.59% | 315,137 |
| Dec 15, 2025 | 3.93 | 4.00 | 3.73 | 3.90 | 3.90 | - | 495,510 |
| Dec 12, 2025 | 4.16 | 4.18 | 3.90 | 3.90 | 3.90 | -3.23% | 358,055 |
| Dec 11, 2025 | 4.45 | 4.51 | 3.94 | 4.03 | 4.03 | -13.89% | 1,205,008 |
| Dec 10, 2025 | 4.68 | 4.72 | 4.51 | 4.68 | 4.68 | 0.43% | 557,073 |
| Dec 9, 2025 | 4.71 | 4.74 | 4.64 | 4.66 | 4.66 | -1.06% | 168,116 |
| Dec 8, 2025 | 4.66 | 4.75 | 4.53 | 4.71 | 4.71 | - | 275,372 |
| Dec 5, 2025 | 4.70 | 4.84 | 4.66 | 4.71 | 4.71 | 0.21% | 237,218 |
| Dec 4, 2025 | 4.68 | 4.78 | 4.68 | 4.70 | 4.70 | 0.86% | 448,861 |
| Dec 3, 2025 | 4.54 | 4.81 | 4.47 | 4.66 | 4.66 | 3.10% | 547,658 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -1.95% | 283,827 |
| Dec 1, 2025 | 4.54 | 4.73 | 4.51 | 4.61 | 4.61 | 1.77% | 396,605 |