Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
7.37
-0.25 (-3.28%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Gran Tierra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.00 | 9.20 | 8.85 | 8.91 | 8.91 | 1.25% | 230,928 |
| Apr 27, 2026 | 8.69 | 9.00 | 8.68 | 8.80 | 8.80 | 1.85% | 311,933 |
| Apr 24, 2026 | 8.92 | 8.95 | 8.53 | 8.64 | 8.64 | -3.46% | 321,145 |
| Apr 23, 2026 | 8.94 | 9.14 | 8.76 | 8.95 | 8.95 | 0.11% | 378,464 |
| Apr 22, 2026 | 8.40 | 8.98 | 8.33 | 8.94 | 8.94 | 7.45% | 450,117 |
| Apr 21, 2026 | 8.02 | 8.36 | 8.02 | 8.32 | 8.32 | 3.61% | 351,747 |
| Apr 20, 2026 | 7.67 | 8.10 | 7.65 | 8.03 | 8.03 | 6.78% | 443,607 |
| Apr 17, 2026 | 7.59 | 7.63 | 7.25 | 7.52 | 7.52 | -6.70% | 660,975 |
| 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% | 339,741 |
| Apr 14, 2026 | 7.97 | 7.97 | 7.63 | 7.85 | 7.85 | -1.63% | 527,677 |
| Apr 13, 2026 | 7.84 | 8.20 | 7.84 | 7.98 | 7.98 | 5.98% | 470,297 |
| Apr 10, 2026 | 7.59 | 7.68 | 7.41 | 7.53 | 7.53 | -0.79% | 486,782 |
| Apr 9, 2026 | 7.75 | 8.08 | 7.49 | 7.59 | 7.59 | 0.26% | 527,299 |