Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
9.39
-0.66 (-6.57%)
Nov 5, 2026, 4:00 PM EST - Market closed
Gran Tierra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.00 | 10.07 | 9.22 | 9.39 | 9.39 | -6.57% | 747,423 |
| Nov 4, 2026 | 10.11 | 10.28 | 9.95 | 10.05 | 10.05 | -2.05% | 745,880 |
| Nov 3, 2026 | 10.12 | 10.44 | 10.12 | 10.26 | 10.26 | -0.19% | 279,589 |
| Nov 2, 2026 | 11.07 | 11.16 | 10.19 | 10.28 | 10.28 | -9.27% | 847,147 |
| Oct 30, 2026 | 11.46 | 11.46 | 11.29 | 11.33 | 11.33 | 0.18% | 287,582 |
| Oct 29, 2026 | 11.58 | 11.58 | 11.17 | 11.31 | 11.31 | -2.25% | 394,513 |
| Oct 28, 2026 | 11.59 | 11.66 | 11.49 | 11.57 | 11.57 | 0.43% | 271,975 |
| Oct 27, 2026 | 11.45 | 11.60 | 11.37 | 11.52 | 11.52 | 0.26% | 301,070 |
| Oct 26, 2026 | 11.63 | 11.64 | 11.20 | 11.49 | 11.49 | -2.05% | 562,498 |
| Oct 23, 2026 | 11.51 | 11.94 | 11.43 | 11.73 | 11.73 | 3.35% | 608,199 |
| Oct 22, 2026 | 11.75 | 11.79 | 11.12 | 11.35 | 11.35 | -1.99% | 677,531 |
| Oct 21, 2026 | 11.25 | 11.72 | 11.11 | 11.58 | 11.58 | 2.39% | 680,662 |
| Oct 20, 2026 | 11.39 | 11.46 | 10.91 | 11.31 | 11.31 | -0.62% | 557,223 |
| Oct 19, 2026 | 10.87 | 11.43 | 10.87 | 11.38 | 11.38 | 4.40% | 896,045 |
| Oct 16, 2026 | 10.74 | 11.00 | 10.64 | 10.90 | 10.90 | 2.73% | 540,752 |
| Oct 15, 2026 | 10.79 | 10.79 | 10.47 | 10.61 | 10.61 | -1.30% | 474,620 |
| Oct 14, 2026 | 10.64 | 10.90 | 10.58 | 10.75 | 10.75 | 1.22% | 582,480 |
| Oct 13, 2026 | 10.53 | 10.81 | 10.50 | 10.62 | 10.62 | 0.95% | 655,991 |
| Oct 12, 2026 | 10.69 | 10.71 | 10.47 | 10.52 | 10.52 | -0.57% | 291,079 |
| Oct 9, 2026 | 10.45 | 10.76 | 10.43 | 10.58 | 10.58 | 0.86% | 400,758 |
| Oct 8, 2026 | 10.70 | 10.70 | 10.46 | 10.49 | 10.49 | 1.16% | 353,989 |
| Oct 7, 2026 | 10.54 | 10.66 | 10.36 | 10.37 | 10.37 | -0.86% | 238,874 |
| Oct 6, 2026 | 10.51 | 10.64 | 10.35 | 10.46 | 10.46 | -0.19% | 418,533 |
| Oct 5, 2026 | 10.40 | 10.69 | 10.14 | 10.48 | 10.48 | 0.38% | 350,574 |
| Oct 2, 2026 | 9.79 | 10.53 | 9.79 | 10.44 | 10.44 | 4.30% | 471,782 |
| Oct 1, 2026 | 9.80 | 10.07 | 9.71 | 10.01 | 10.01 | 1.52% | 601,365 |
| Sep 30, 2026 | 9.82 | 9.98 | 9.71 | 9.86 | 9.86 | 1.13% | 467,654 |
| Sep 29, 2026 | 9.53 | 9.80 | 9.40 | 9.75 | 9.75 | 1.04% | 694,981 |
| Sep 28, 2026 | 9.82 | 10.00 | 9.65 | 9.65 | 9.65 | 0.31% | 519,301 |
| Sep 25, 2026 | 9.99 | 10.04 | 9.55 | 9.62 | 9.62 | -5.50% | 488,213 |
| Sep 24, 2026 | 10.11 | 10.71 | 9.99 | 10.18 | 10.18 | 2.11% | 724,187 |
| Sep 23, 2026 | 9.90 | 10.10 | 9.79 | 9.97 | 9.97 | 1.84% | 478,914 |
| Sep 22, 2026 | 9.79 | 10.11 | 9.74 | 9.79 | 9.79 | -1.21% | 498,861 |
| Sep 21, 2026 | 10.03 | 10.17 | 9.83 | 9.91 | 9.91 | -3.79% | 326,002 |
| Sep 18, 2026 | 10.30 | 10.49 | 10.06 | 10.30 | 10.30 | 0.59% | 753,445 |
| Sep 17, 2026 | 10.42 | 10.65 | 10.24 | 10.24 | 10.24 | -3.67% | 473,851 |
| Sep 16, 2026 | 10.91 | 10.95 | 10.49 | 10.63 | 10.63 | -3.28% | 718,260 |
| Sep 15, 2026 | 10.56 | 11.00 | 10.52 | 10.99 | 10.99 | 3.97% | 563,966 |
| Sep 14, 2026 | 10.89 | 10.92 | 10.46 | 10.57 | 10.57 | -2.04% | 592,271 |
| Sep 11, 2026 | 10.84 | 10.98 | 10.68 | 10.79 | 10.79 | -2.00% | 827,352 |
| Sep 10, 2026 | 10.70 | 11.07 | 10.48 | 11.01 | 11.01 | 5.16% | 747,186 |
| Sep 9, 2026 | 10.40 | 10.67 | 10.29 | 10.47 | 10.47 | 2.25% | 958,657 |
| Sep 8, 2026 | 10.20 | 10.42 | 10.20 | 10.24 | 10.24 | 1.39% | 313,144 |
| Sep 4, 2026 | 10.04 | 10.16 | 9.85 | 10.10 | 10.10 | -0.10% | 346,269 |
| Sep 3, 2026 | 10.19 | 10.30 | 10.06 | 10.11 | 10.11 | -0.79% | 297,623 |
| Sep 2, 2026 | 10.23 | 10.54 | 10.15 | 10.19 | 10.19 | -1.45% | 889,546 |
| Sep 1, 2026 | 10.36 | 10.37 | 10.15 | 10.34 | 10.34 | 1.87% | 609,343 |
| Aug 31, 2026 | 10.10 | 10.20 | 9.70 | 10.15 | 10.15 | 2.84% | 422,219 |
| Aug 28, 2026 | 10.07 | 10.17 | 9.76 | 9.87 | 9.87 | -2.37% | 274,321 |
| Aug 27, 2026 | 10.27 | 10.37 | 9.89 | 10.11 | 10.11 | 0.20% | 457,959 |