2m 2m 2m 2m 2m 2m 2m
GRAN TIERRA ENER (GTE)
NYSE
$6.59-$0.09 (-1.42%)
Price as of Jul 14, 2026 12:42 PM EDT- $236.2MMarket Cap
- 42.13%1-Year Change
- Oil & Gas E&PIndustry
GRAN TIERRA ENER (GTE)
$6.59-$0.09 (-1.42%)
- 1 Month-17.94%Low Price$5.91High Price$7.74
- 3 Months-16.29%Low Price$5.91High Price$9.51
- 1 Year+42.13%Low Price$3.43High Price$9.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 6.36 | 6.77 | 6.36 | 6.68 | +6.88% | 559,472 |
07/10/2026 | 6.27 | 6.36 | 6.14 | 6.25 | -0.48% | 141,304 |
07/09/2026 | 6.53 | 6.53 | 6.21 | 6.28 | -4.70% | 242,167 |
07/08/2026 | 6.47 | 6.75 | 6.38 | 6.59 | +5.61% | 390,364 |
07/07/2026 | 6.09 | 6.37 | 5.96 | 6.24 | +4.52% | 295,426 |
07/06/2026 | 5.91 | 6.16 | 5.91 | 5.97 | +1.02% | 262,488 |
07/02/2026 | 6.00 | 6.09 | 5.65 | 5.91 | -0.84% | 298,872 |
07/01/2026 | 6.20 | 6.35 | 5.91 | 5.96 | -4.64% | 203,564 |
06/30/2026 | 6.31 | 6.36 | 6.21 | 6.25 | +0.64% | 190,824 |
06/29/2026 | 6.28 | 6.39 | 6.17 | 6.21 | -0.64% | 283,319 |
06/26/2026 | 6.00 | 6.27 | 6.00 | 6.25 | +3.65% | 310,634 |
06/25/2026 | 6.15 | 6.17 | 5.91 | 6.03 | -2.74% | 312,104 |
06/24/2026 | 6.89 | 6.89 | 6.15 | 6.20 | -12.68% | 402,507 |
06/23/2026 | 7.15 | 7.25 | 7.01 | 7.10 | -1.53% | 287,623 |
06/22/2026 | 7.41 | 7.52 | 7.15 | 7.21 | -2.17% | 412,749 |
06/18/2026 | 7.54 | 7.54 | 7.09 | 7.37 | -3.28% | 606,170 |
06/17/2026 | 7.50 | 7.75 | 7.43 | 7.62 | +0.93% | 223,647 |
06/16/2026 | 7.49 | 7.82 | 7.41 | 7.55 | -2.45% | 273,259 |
06/15/2026 | 7.76 | 7.87 | 7.58 | 7.74 | -4.91% | 344,807 |
06/12/2026 | 7.77 | 8.18 | 7.66 | 8.14 | +1.88% | 355,254 |
06/11/2026 | 8.10 | 8.30 | 7.81 | 7.99 | +0.13% | 324,067 |
06/10/2026 | 7.71 | 8.09 | 7.65 | 7.98 | +7.69% | 213,163 |
06/09/2026 | 7.51 | 7.53 | 7.17 | 7.41 | -2.63% | 311,797 |
06/08/2026 | 7.74 | 7.79 | 7.56 | 7.61 | -0.13% | 162,563 |
06/05/2026 | 8.08 | 8.19 | 7.55 | 7.62 | -7.41% | 323,462 |
06/04/2026 | 8.02 | 8.29 | 7.92 | 8.23 | +0.86% | 229,024 |
06/03/2026 | 8.37 | 8.39 | 8.13 | 8.16 | -1.69% | 257,668 |
06/02/2026 | 8.40 | 8.53 | 8.30 | 8.30 | -1.07% | 210,573 |
06/01/2026 | 8.04 | 8.50 | 8.00 | 8.39 | +7.98% | 383,389 |
05/29/2026 | 7.91 | 7.93 | 7.64 | 7.77 | -3.36% | 344,280 |
05/28/2026 | 8.05 | 8.17 | 7.94 | 8.04 | +1.90% | 363,589 |
05/27/2026 | 8.04 | 8.17 | 7.85 | 7.89 | -3.43% | 308,188 |
05/26/2026 | 8.27 | 8.28 | 8.10 | 8.17 | -3.88% | 424,345 |
05/22/2026 | 8.34 | 8.59 | 8.23 | 8.50 | +0.35% | 265,010 |
05/21/2026 | 8.88 | 8.90 | 8.32 | 8.47 | -3.20% | 563,506 |
05/20/2026 | 9.03 | 9.18 | 8.73 | 8.75 | -4.58% | 284,090 |
05/19/2026 | 9.52 | 9.60 | 9.08 | 9.17 | -2.96% | 311,952 |
05/18/2026 | 9.12 | 9.63 | 8.96 | 9.45 | +3.05% | 337,158 |
05/15/2026 | 8.99 | 9.42 | 8.99 | 9.17 | +1.78% | 327,913 |
05/14/2026 | 9.26 | 9.28 | 8.98 | 9.01 | -0.44% | 342,169 |
05/13/2026 | 9.16 | 9.45 | 9.04 | 9.05 | -1.84% | 303,718 |
05/12/2026 | 9.16 | 9.30 | 8.94 | 9.22 | +3.83% | 290,558 |
05/11/2026 | 9.39 | 9.56 | 8.71 | 8.88 | -2.95% | 591,461 |
05/08/2026 | 9.39 | 9.45 | 8.97 | 9.15 | +4.45% | 472,487 |
05/07/2026 | 8.42 | 8.91 | 8.21 | 8.76 | +0.23% | 485,805 |
05/07/2026 |
-$3.38 Earnings | |||||
05/06/2026 | 9.10 | 9.11 | 8.64 | 8.74 | -6.92% | 422,926 |
05/05/2026 | 9.34 | 9.47 | 9.20 | 9.39 | -1.26% | 450,922 |
05/04/2026 | 9.29 | 9.70 | 9.15 | 9.51 | +3.15% | 397,458 |
05/01/2026 | 9.17 | 9.28 | 8.96 | 9.22 | -0.43% | 325,564 |
04/30/2026 | 9.02 | 9.29 | 9.01 | 9.26 | 0.00% | 259,391 |
04/29/2026 | 9.00 | 9.30 | 8.96 | 9.26 | +3.93% | 505,417 |
04/28/2026 | 9.00 | 9.20 | 8.85 | 8.91 | +1.25% | 230,928 |
04/27/2026 | 8.69 | 9.00 | 8.68 | 8.80 | +1.85% | 311,933 |
04/24/2026 | 8.92 | 8.95 | 8.53 | 8.64 | -3.46% | 321,145 |
04/23/2026 | 8.94 | 9.14 | 8.76 | 8.95 | +0.11% | 378,464 |
04/22/2026 | 8.40 | 8.98 | 8.33 | 8.94 | +7.45% | 450,117 |
04/21/2026 | 8.02 | 8.36 | 8.02 | 8.32 | +3.61% | 351,747 |
04/20/2026 | 7.67 | 8.10 | 7.65 | 8.03 | +6.78% | 443,607 |
04/17/2026 | 7.59 | 7.63 | 7.25 | 7.52 | -6.70% | 660,975 |
04/16/2026 | 7.86 | 8.14 | 7.80 | 8.06 | +2.81% | 434,657 |
04/15/2026 | 7.83 | 7.97 | 7.70 | 7.84 | -0.13% | 339,741 |
04/14/2026 | 7.97 | 7.97 | 7.63 | 7.85 | -1.63% | 527,677 |
04/13/2026 | 7.84 | 8.20 | 7.84 | 7.98 | +5.98% | 470,297 |
04/10/2026 | 7.59 | 7.68 | 7.41 | 7.53 | -0.79% | 486,782 |
04/09/2026 | 7.75 | 8.08 | 7.49 | 7.59 | +0.26% | 527,299 |
04/08/2026 | 7.71 | 7.71 | 7.34 | 7.57 | -12.69% | 849,911 |
04/07/2026 | 8.72 | 9.08 | 8.49 | 8.67 | 0.00% | 412,732 |
04/06/2026 | 8.52 | 8.79 | 8.38 | 8.67 | +1.64% | 482,596 |
04/02/2026 | 8.44 | 8.93 | 8.36 | 8.53 | +4.28% | 551,146 |
04/01/2026 | 8.58 | 8.78 | 7.98 | 8.18 | -8.81% | 824,132 |
03/31/2026 | 9.02 | 9.74 | 8.66 | 8.97 | -2.92% | 1,217,835 |
03/30/2026 | 9.40 | 9.65 | 9.11 | 9.24 | +1.87% | 890,039 |
03/27/2026 | 8.87 | 9.17 | 8.84 | 9.07 | +4.01% | 595,632 |
03/26/2026 | 8.63 | 9.14 | 8.61 | 8.72 | +1.51% | 821,950 |
03/25/2026 | 8.30 | 8.61 | 8.30 | 8.59 | -0.23% | 416,321 |
03/24/2026 | 8.23 | 8.79 | 8.23 | 8.61 | +6.56% | 898,675 |
03/23/2026 | 8.25 | 8.54 | 7.97 | 8.08 | -6.48% | 942,823 |
03/20/2026 | 8.65 | 8.88 | 8.39 | 8.64 | +0.70% | 732,971 |
03/19/2026 | 8.14 | 8.87 | 8.11 | 8.58 | +5.93% | 957,757 |
03/18/2026 | 8.07 | 8.31 | 7.83 | 8.10 | -7.11% | 1,622,233 |
03/17/2026 | 8.49 | 8.84 | 8.49 | 8.72 | +3.44% | 592,379 |
03/16/2026 | 8.20 | 8.62 | 8.00 | 8.43 | +2.68% | 860,380 |
03/13/2026 | 8.03 | 8.39 | 7.90 | 8.21 | +0.61% | 727,977 |
03/12/2026 | 7.96 | 8.64 | 7.94 | 8.16 | +4.62% | 1,577,890 |
03/11/2026 | 7.73 | 7.95 | 7.55 | 7.80 | -0.64% | 673,752 |
03/10/2026 | 7.59 | 7.97 | 7.48 | 7.85 | 0.00% | 978,432 |
03/09/2026 | 8.78 | 8.78 | 7.75 | 7.85 | -0.25% | 2,005,377 |
03/06/2026 | 7.78 | 8.18 | 7.57 | 7.87 | +6.78% | 1,954,342 |
03/05/2026 | 7.15 | 7.79 | 7.02 | 7.37 | +6.97% | 1,505,145 |
03/04/2026 | 6.00 | 6.94 | 5.83 | 6.89 | +4.71% | 1,206,007 |
03/03/2026 | 6.89 | 6.93 | 6.40 | 6.58 | +1.08% | 1,126,210 |
03/03/2026 |
-$0.14 Earnings | |||||
03/02/2026 | 6.62 | 6.73 | 6.29 | 6.51 | +7.78% | 1,166,629 |
02/27/2026 | 6.01 | 6.19 | 5.84 | 6.04 | +1.85% | 549,481 |
02/26/2026 | 5.81 | 6.04 | 5.65 | 5.93 | +0.68% | 446,108 |
02/25/2026 | 6.18 | 6.23 | 5.86 | 5.89 | -4.69% | 402,801 |
02/24/2026 | 6.16 | 6.27 | 5.92 | 6.18 | -0.80% | 457,968 |
02/23/2026 | 6.62 | 6.80 | 6.21 | 6.23 | -7.70% | 633,768 |
02/20/2026 | 6.17 | 6.83 | 6.03 | 6.75 | +10.84% | 960,790 |