Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
9.91
+0.15 (1.54%)
At close: Aug 21, 2026, 4:00 PM EDT
9.92
+0.01 (0.10%)
After-hours: Aug 21, 2026, 8:00 PM EDT
Gran Tierra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.85 | 9.98 | 9.48 | 9.91 | 9.91 | 1.54% | 561,363 |
| Aug 20, 2026 | 10.00 | 10.23 | 9.64 | 9.76 | 9.76 | -0.51% | 753,885 |
| Aug 19, 2026 | 9.48 | 9.97 | 9.46 | 9.81 | 9.81 | 3.26% | 1,223,308 |
| Aug 18, 2026 | 9.42 | 9.59 | 9.31 | 9.50 | 9.50 | 1.28% | 551,590 |
| Aug 17, 2026 | 9.20 | 9.49 | 9.10 | 9.38 | 9.38 | 2.07% | 479,275 |
| Aug 14, 2026 | 9.43 | 9.60 | 9.19 | 9.19 | 9.19 | -3.26% | 794,848 |
| Aug 13, 2026 | 9.22 | 9.62 | 9.02 | 9.50 | 9.50 | 1.60% | 1,015,177 |
| Aug 12, 2026 | 9.21 | 9.73 | 9.18 | 9.35 | 9.35 | -1.89% | 724,811 |
| Aug 11, 2026 | 9.00 | 9.71 | 8.98 | 9.53 | 9.53 | 6.48% | 1,327,015 |
| Aug 10, 2026 | 8.88 | 9.38 | 8.49 | 8.95 | 8.95 | -0.11% | 1,756,996 |
| Aug 7, 2026 | 9.19 | 9.31 | 8.80 | 8.96 | 8.96 | -5.39% | 1,074,968 |
| Aug 6, 2026 | 9.42 | 10.12 | 8.92 | 9.47 | 9.47 | 0.32% | 3,881,182 |
| Aug 5, 2026 | 10.33 | 11.52 | 9.01 | 9.44 | 9.44 | 38.21% | 20,233,486 |
| Aug 4, 2026 | 6.87 | 6.97 | 6.72 | 6.83 | 6.83 | -2.01% | 258,210 |
| Aug 3, 2026 | 7.16 | 7.38 | 6.73 | 6.97 | 6.97 | -6.94% | 458,199 |
| Jul 31, 2026 | 6.79 | 7.51 | 6.63 | 7.49 | 7.49 | 11.96% | 608,570 |
| Jul 30, 2026 | 6.50 | 6.73 | 6.45 | 6.69 | 6.69 | 0.15% | 200,331 |
| Jul 29, 2026 | 7.01 | 7.03 | 6.51 | 6.68 | 6.68 | 4.54% | 439,711 |
| Jul 28, 2026 | 6.83 | 6.89 | 6.33 | 6.39 | 6.39 | -5.05% | 228,576 |
| Jul 27, 2026 | 6.95 | 7.11 | 6.71 | 6.73 | 6.73 | -8.31% | 280,815 |
| Jul 24, 2026 | 7.62 | 7.72 | 7.33 | 7.34 | 7.34 | -4.68% | 198,713 |
| Jul 23, 2026 | 7.53 | 7.75 | 7.40 | 7.70 | 7.70 | 5.91% | 428,894 |
| Jul 22, 2026 | 7.06 | 7.37 | 7.06 | 7.27 | 7.27 | 5.21% | 297,536 |
| Jul 21, 2026 | 6.73 | 7.02 | 6.71 | 6.91 | 6.91 | 3.91% | 252,969 |
| Jul 20, 2026 | 6.50 | 6.76 | 6.48 | 6.65 | 6.65 | 0.91% | 172,269 |
| Jul 17, 2026 | 6.46 | 6.70 | 6.32 | 6.59 | 6.59 | 4.27% | 245,316 |
| Jul 16, 2026 | 6.49 | 6.71 | 6.30 | 6.32 | 6.32 | -3.22% | 165,810 |
| Jul 15, 2026 | 6.64 | 6.64 | 6.35 | 6.53 | 6.53 | -0.61% | 263,206 |
| Jul 14, 2026 | 6.81 | 6.92 | 6.54 | 6.57 | 6.57 | -1.65% | 287,384 |
| Jul 13, 2026 | 6.36 | 6.77 | 6.36 | 6.68 | 6.68 | 6.88% | 557,442 |
| Jul 10, 2026 | 6.27 | 6.36 | 6.14 | 6.25 | 6.25 | -0.48% | 140,576 |
| 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 |