Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
9.51
+0.29 (3.15%)
At close: May 4, 2026, 4:00 PM EDT
9.51
0.00 (0.00%)
Pre-market: May 5, 2026, 7:19 AM EDT
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.29 | 9.70 | 9.15 | 9.51 | 9.51 | 3.15% | 387,710 |
| May 1, 2026 | 9.17 | 9.28 | 8.96 | 9.22 | 9.22 | -0.43% | 315,425 |
| Apr 30, 2026 | 9.02 | 9.29 | 9.01 | 9.26 | 9.26 | - | 246,007 |
| Apr 29, 2026 | 9.00 | 9.30 | 8.96 | 9.26 | 9.26 | 3.93% | 477,075 |
| Apr 28, 2026 | 9.00 | 9.20 | 8.85 | 8.91 | 8.91 | 1.25% | 217,984 |
| Apr 27, 2026 | 8.69 | 9.00 | 8.68 | 8.80 | 8.80 | 1.85% | 305,831 |
| Apr 24, 2026 | 8.92 | 8.95 | 8.53 | 8.64 | 8.64 | -3.46% | 306,851 |
| Apr 23, 2026 | 8.94 | 9.14 | 8.76 | 8.95 | 8.95 | 0.11% | 376,650 |
| Apr 22, 2026 | 8.40 | 8.98 | 8.33 | 8.94 | 8.94 | 7.45% | 442,867 |
| Apr 21, 2026 | 8.02 | 8.36 | 8.02 | 8.32 | 8.32 | 3.61% | 333,627 |
| Apr 20, 2026 | 7.67 | 8.10 | 7.65 | 8.03 | 8.03 | 6.78% | 442,060 |
| Apr 17, 2026 | 7.59 | 7.63 | 7.25 | 7.52 | 7.52 | -6.70% | 660,855 |
| Apr 16, 2026 | 7.86 | 8.14 | 7.80 | 8.06 | 8.06 | 2.81% | 434,657 |
| Apr 15, 2026 | 7.83 | 7.97 | 7.70 | 7.84 | 7.84 | -0.13% | 334,101 |
| Apr 14, 2026 | 7.97 | 7.97 | 7.63 | 7.85 | 7.85 | -1.63% | 527,423 |
| Apr 13, 2026 | 7.84 | 8.20 | 7.84 | 7.98 | 7.98 | 5.98% | 470,225 |
| Apr 10, 2026 | 7.59 | 7.68 | 7.41 | 7.53 | 7.53 | -0.79% | 419,736 |
| Apr 9, 2026 | 7.75 | 8.08 | 7.49 | 7.59 | 7.59 | 0.26% | 526,844 |
| Apr 8, 2026 | 7.71 | 7.71 | 7.34 | 7.57 | 7.57 | -12.69% | 849,214 |
| Apr 7, 2026 | 8.72 | 9.08 | 8.49 | 8.67 | 8.67 | - | 390,226 |
| Apr 6, 2026 | 8.52 | 8.79 | 8.38 | 8.67 | 8.67 | 1.64% | 477,993 |
| Apr 2, 2026 | 8.44 | 8.93 | 8.36 | 8.53 | 8.53 | 4.28% | 550,501 |
| Apr 1, 2026 | 8.58 | 8.78 | 7.98 | 8.18 | 8.18 | -8.81% | 822,385 |
| Mar 31, 2026 | 9.02 | 9.74 | 8.66 | 8.97 | 8.97 | -2.92% | 1,214,814 |
| Mar 30, 2026 | 9.40 | 9.65 | 9.11 | 9.24 | 9.24 | 1.87% | 870,961 |
| Mar 27, 2026 | 8.87 | 9.17 | 8.84 | 9.07 | 9.07 | 4.01% | 584,649 |
| Mar 26, 2026 | 8.63 | 9.14 | 8.61 | 8.72 | 8.72 | 1.51% | 810,583 |
| Mar 25, 2026 | 8.30 | 8.61 | 8.30 | 8.59 | 8.59 | -0.23% | 413,815 |
| Mar 24, 2026 | 8.23 | 8.79 | 8.23 | 8.61 | 8.61 | 6.56% | 872,390 |
| Mar 23, 2026 | 8.25 | 8.54 | 7.97 | 8.08 | 8.08 | -6.48% | 933,597 |
| Mar 20, 2026 | 8.65 | 8.88 | 8.39 | 8.64 | 8.64 | 0.70% | 718,005 |
| Mar 19, 2026 | 8.14 | 8.87 | 8.11 | 8.58 | 8.58 | 5.93% | 954,790 |
| Mar 18, 2026 | 8.07 | 8.31 | 7.83 | 8.10 | 8.10 | -7.11% | 1,619,326 |
| Mar 17, 2026 | 8.49 | 8.84 | 8.49 | 8.72 | 8.72 | 3.44% | 569,347 |
| Mar 16, 2026 | 8.20 | 8.62 | 8.00 | 8.43 | 8.43 | 2.68% | 844,049 |
| Mar 13, 2026 | 8.03 | 8.39 | 7.90 | 8.21 | 8.21 | 0.61% | 714,596 |
| Mar 12, 2026 | 7.96 | 8.64 | 7.94 | 8.16 | 8.16 | 4.62% | 1,567,195 |
| Mar 11, 2026 | 7.73 | 7.95 | 7.55 | 7.80 | 7.80 | -0.64% | 628,783 |
| Mar 10, 2026 | 7.59 | 7.97 | 7.48 | 7.85 | 7.85 | - | 974,037 |
| Mar 9, 2026 | 8.78 | 8.78 | 7.75 | 7.85 | 7.85 | -0.25% | 1,999,121 |
| Mar 6, 2026 | 7.78 | 8.18 | 7.57 | 7.87 | 7.87 | 6.78% | 1,943,404 |
| Mar 5, 2026 | 7.15 | 7.79 | 7.02 | 7.37 | 7.37 | 6.97% | 1,502,480 |
| Mar 4, 2026 | 6.00 | 6.94 | 5.83 | 6.89 | 6.89 | 4.71% | 1,182,773 |
| Mar 3, 2026 | 6.89 | 6.93 | 6.40 | 6.58 | 6.58 | 1.08% | 1,087,248 |
| Mar 2, 2026 | 6.62 | 6.73 | 6.29 | 6.51 | 6.51 | 7.78% | 1,154,879 |
| Feb 27, 2026 | 6.01 | 6.19 | 5.84 | 6.04 | 6.04 | 1.85% | 544,832 |
| Feb 26, 2026 | 5.81 | 6.04 | 5.65 | 5.93 | 5.93 | 0.68% | 442,653 |
| Feb 25, 2026 | 6.18 | 6.23 | 5.86 | 5.89 | 5.89 | -4.69% | 400,304 |
| Feb 24, 2026 | 6.16 | 6.27 | 5.92 | 6.18 | 6.18 | -0.80% | 454,308 |
| Feb 23, 2026 | 6.62 | 6.80 | 6.21 | 6.23 | 6.23 | -7.70% | 628,083 |