Gran Tierra Energy Inc. (GTE)
NYSEAMERICAN: GTE · Real-Time Price · USD
10.61
-0.14 (-1.30%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Gran Tierra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.79 | 10.79 | 10.47 | 10.61 | 10.61 | -1.30% | 476,505 |
| 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 |
| Aug 26, 2026 | 9.54 | 10.25 | 9.41 | 10.09 | 10.09 | 4.89% | 725,986 |
| Aug 25, 2026 | 9.74 | 10.00 | 9.59 | 9.62 | 9.62 | -3.32% | 336,279 |
| Aug 24, 2026 | 9.83 | 9.99 | 9.71 | 9.95 | 9.95 | 0.40% | 587,853 |
| 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 |