Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
6.28
0.00 (0.00%)
Jul 10, 2026, 1:01 PM EDT - Market open
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.27 | 6.36 | 6.14 | 6.24 | - | -0.70% | 82,235 |
| Jul 9, 2026 | 6.53 | 6.53 | 6.21 | 6.28 | 6.28 | -4.70% | 219,108 |
| Jul 8, 2026 | 6.47 | 6.75 | 6.38 | 6.59 | 6.59 | 5.61% | 379,833 |
| Jul 7, 2026 | 6.09 | 6.37 | 5.96 | 6.24 | 6.24 | 4.52% | 293,324 |
| Jul 6, 2026 | 5.91 | 6.16 | 5.91 | 5.97 | 5.97 | 1.02% | 260,363 |
| Jul 2, 2026 | 6.00 | 6.09 | 5.65 | 5.91 | 5.91 | -0.84% | 296,594 |
| Jul 1, 2026 | 6.20 | 6.35 | 5.91 | 5.96 | 5.96 | -4.64% | 203,144 |
| Jun 30, 2026 | 6.31 | 6.36 | 6.21 | 6.25 | 6.25 | 0.64% | 190,100 |
| Jun 29, 2026 | 6.28 | 6.39 | 6.17 | 6.21 | 6.21 | -0.64% | 279,893 |
| Jun 26, 2026 | 6.00 | 6.27 | 6.00 | 6.25 | 6.25 | 3.65% | 296,161 |
| Jun 25, 2026 | 6.15 | 6.17 | 5.91 | 6.03 | 6.03 | -2.74% | 310,672 |
| Jun 24, 2026 | 6.89 | 6.89 | 6.15 | 6.20 | 6.20 | -12.68% | 400,423 |
| Jun 23, 2026 | 7.15 | 7.25 | 7.01 | 7.10 | 7.10 | -1.53% | 283,252 |
| Jun 22, 2026 | 7.41 | 7.52 | 7.15 | 7.21 | 7.21 | -2.17% | 410,992 |
| Jun 18, 2026 | 7.54 | 7.54 | 7.09 | 7.37 | 7.37 | -3.28% | 594,657 |
| Jun 17, 2026 | 7.50 | 7.75 | 7.43 | 7.62 | 7.62 | 0.93% | 219,225 |
| Jun 16, 2026 | 7.49 | 7.82 | 7.41 | 7.55 | 7.55 | -2.45% | 268,512 |
| Jun 15, 2026 | 7.76 | 7.87 | 7.58 | 7.74 | 7.74 | -4.91% | 337,345 |
| Jun 12, 2026 | 7.77 | 8.18 | 7.66 | 8.14 | 8.14 | 1.88% | 348,159 |
| Jun 11, 2026 | 8.10 | 8.30 | 7.81 | 7.99 | 7.99 | 0.13% | 316,433 |
| Jun 10, 2026 | 7.71 | 8.09 | 7.65 | 7.98 | 7.98 | 7.69% | 211,722 |
| Jun 9, 2026 | 7.51 | 7.53 | 7.17 | 7.41 | 7.41 | -2.63% | 297,872 |
| Jun 8, 2026 | 7.74 | 7.79 | 7.56 | 7.61 | 7.61 | -0.13% | 158,528 |
| Jun 5, 2026 | 8.08 | 8.19 | 7.55 | 7.62 | 7.62 | -7.41% | 318,901 |
| Jun 4, 2026 | 8.02 | 8.29 | 7.92 | 8.23 | 8.23 | 0.86% | 226,924 |
| Jun 3, 2026 | 8.37 | 8.39 | 8.13 | 8.16 | 8.16 | -1.69% | 254,691 |
| Jun 2, 2026 | 8.40 | 8.53 | 8.30 | 8.30 | 8.30 | -1.07% | 208,269 |
| Jun 1, 2026 | 8.04 | 8.50 | 8.00 | 8.39 | 8.39 | 7.98% | 378,560 |
| May 29, 2026 | 7.91 | 7.93 | 7.64 | 7.77 | 7.77 | -3.36% | 338,126 |
| May 28, 2026 | 8.05 | 8.17 | 7.94 | 8.04 | 8.04 | 1.90% | 359,759 |
| May 27, 2026 | 8.04 | 8.17 | 7.85 | 7.89 | 7.89 | -3.43% | 305,216 |
| May 26, 2026 | 8.27 | 8.28 | 8.10 | 8.17 | 8.17 | -3.88% | 415,550 |
| May 22, 2026 | 8.34 | 8.59 | 8.23 | 8.50 | 8.50 | 0.35% | 249,386 |
| May 21, 2026 | 8.88 | 8.90 | 8.32 | 8.47 | 8.47 | -3.20% | 547,438 |
| May 20, 2026 | 9.03 | 9.18 | 8.73 | 8.75 | 8.75 | -4.58% | 273,071 |
| May 19, 2026 | 9.52 | 9.60 | 9.08 | 9.17 | 9.17 | -2.96% | 302,119 |
| May 18, 2026 | 9.12 | 9.63 | 8.96 | 9.45 | 9.45 | 3.05% | 335,477 |
| May 15, 2026 | 8.99 | 9.42 | 8.99 | 9.17 | 9.17 | 1.78% | 327,913 |
| May 14, 2026 | 9.26 | 9.28 | 8.98 | 9.01 | 9.01 | -0.44% | 342,169 |
| May 13, 2026 | 9.16 | 9.45 | 9.04 | 9.05 | 9.05 | -1.84% | 303,718 |
| May 12, 2026 | 9.16 | 9.30 | 8.94 | 9.22 | 9.22 | 3.83% | 290,558 |
| May 11, 2026 | 9.39 | 9.56 | 8.71 | 8.88 | 8.88 | -2.95% | 591,461 |
| May 8, 2026 | 9.39 | 9.45 | 8.97 | 9.15 | 9.15 | 4.45% | 472,487 |
| May 7, 2026 | 8.42 | 8.91 | 8.21 | 8.76 | 8.76 | 0.23% | 485,805 |
| May 6, 2026 | 9.10 | 9.11 | 8.64 | 8.74 | 8.74 | -6.92% | 422,926 |
| May 5, 2026 | 9.34 | 9.47 | 9.20 | 9.39 | 9.39 | -1.26% | 450,922 |
| May 4, 2026 | 9.29 | 9.70 | 9.15 | 9.51 | 9.51 | 3.15% | 397,458 |
| May 1, 2026 | 9.17 | 9.28 | 8.96 | 9.22 | 9.22 | -0.43% | 325,564 |
| Apr 30, 2026 | 9.02 | 9.29 | 9.01 | 9.26 | 9.26 | - | 259,391 |
| Apr 29, 2026 | 9.00 | 9.30 | 8.96 | 9.26 | 9.26 | 3.93% | 505,417 |