GTE
GRAN TIERRA ENER (GTE)
NYSE
$11.41+$0.06 (+0.49%)
Price as of Oct 23, 2026 4:00 AM EDT
  • $401.6M
    Market Cap
  • 182.34%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +15.93%
    Low Price$9.62
    High Price$11.58
  • 3 Months
    +56.12%
    Low Price$6.39
    High Price$11.58
  • 1 Year
    +182.34%
    Low Price$3.43
    High Price$11.58
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
11.75
11.79
11.12
11.35
-1.99%
677,531
10/21/2026
11.25
11.72
11.11
11.58
+2.39%
680,662
10/20/2026
11.39
11.46
10.91
11.31
-0.62%
557,223
10/19/2026
10.87
11.43
10.87
11.38
+4.40%
896,045
10/16/2026
10.74
11.00
10.64
10.90
+2.73%
547,527
10/15/2026
10.79
10.79
10.47
10.61
-1.30%
476,504
10/14/2026
10.64
10.90
10.58
10.75
+1.22%
584,201
10/13/2026
10.53
10.81
10.50
10.62
+0.95%
664,083
10/12/2026
10.69
10.71
10.47
10.52
-0.57%
291,087
10/09/2026
10.45
10.76
10.43
10.58
+0.86%
412,730
10/08/2026
10.70
10.70
10.46
10.49
+1.16%
356,311
10/07/2026
10.54
10.66
10.36
10.37
-0.86%
240,941
10/06/2026
10.51
10.64
10.35
10.46
-0.19%
418,752
10/05/2026
10.40
10.69
10.14
10.48
+0.38%
355,907
10/02/2026
9.79
10.53
9.79
10.44
+4.30%
473,205
10/01/2026
9.80
10.07
9.71
10.01
+1.52%
616,017
09/30/2026
9.82
9.98
9.71
9.86
+1.13%
471,589
09/29/2026
9.53
9.80
9.40
9.75
+1.04%
704,311
09/28/2026
9.82
10.00
9.65
9.65
+0.31%
533,457
09/25/2026
9.99
10.04
9.55
9.62
-5.50%
492,990
09/24/2026
10.11
10.71
9.99
10.18
+2.11%
728,300
09/23/2026
9.90
10.10
9.79
9.97
+1.84%
483,228
09/22/2026
9.79
10.11
9.74
9.79
-1.21%
502,934
09/21/2026
10.03
10.17
9.83
9.91
-3.79%
327,924
09/18/2026
10.30
10.49
10.06
10.30
+0.59%
753,844
09/17/2026
10.42
10.65
10.24
10.24
-3.67%
479,325
09/16/2026
10.91
10.95
10.49
10.63
-3.28%
719,343
09/15/2026
10.56
11.00
10.52
10.99
+3.97%
570,126
09/14/2026
10.89
10.92
10.46
10.57
-2.04%
605,226
09/11/2026
10.84
10.98
10.68
10.79
-2.00%
827,796
09/10/2026
10.70
11.07
10.48
11.01
+5.16%
751,394
09/09/2026
10.40
10.67
10.29
10.47
+2.25%
962,141
09/08/2026
10.20
10.42
10.20
10.24
+1.39%
313,927
09/04/2026
10.04
10.16
9.85
10.10
-0.10%
346,279
09/03/2026
10.19
10.30
10.06
10.11
-0.79%
299,076
09/02/2026
10.23
10.54
10.15
10.19
-1.45%
898,676
09/01/2026
10.36
10.37
10.15
10.34
+1.87%
607,788
08/31/2026
10.10
10.20
9.70
10.15
+2.84%
426,169
08/28/2026
10.07
10.17
9.76
9.87
-2.37%
277,461
08/27/2026
10.27
10.37
9.89
10.11
+0.20%
458,672
08/26/2026
9.54
10.25
9.41
10.09
+4.89%
735,621
08/25/2026
9.74
10.00
9.59
9.62
-3.32%
337,038
08/24/2026
9.83
9.99
9.71
9.95
+0.40%
589,088
08/21/2026
9.85
9.98
9.48
9.91
+1.54%
562,748
08/20/2026
10.00
10.23
9.64
9.76
-0.51%
775,823
08/19/2026
9.48
9.97
9.46
9.81
+3.26%
1,231,572
08/18/2026
9.42
9.59
9.31
9.50
+1.28%
553,329
08/17/2026
9.20
9.49
9.10
9.38
+2.07%
480,234
08/14/2026
9.43
9.60
9.19
9.19
-3.26%
803,869
08/13/2026
9.22
9.62
9.02
9.50
+1.60%
1,016,275
08/12/2026
9.21
9.73
9.18
9.35
-1.89%
727,082
08/11/2026
9.00
9.71
8.98
9.53
+6.48%
1,330,895
08/10/2026
8.88
9.38
8.49
8.95
-0.11%
1,759,161
08/07/2026
9.19
9.31
8.80
8.96
-5.39%
1,091,499
08/06/2026
9.42
10.12
8.92
9.47
+0.32%
3,899,829
08/05/2026
10.33
11.52
9.01
9.44
+38.21%
20,354,139
08/05/2026
$0.70 Earnings
08/04/2026
6.87
6.97
6.72
6.83
-2.01%
258,264
08/03/2026
7.16
7.38
6.73
6.97
-6.94%
461,456
07/31/2026
6.79
7.51
6.63
7.49
+11.96%
610,991
07/30/2026
6.50
6.73
6.45
6.69
+0.15%
200,620
07/29/2026
7.01
7.03
6.51
6.68
+4.54%
443,149
07/28/2026
6.83
6.89
6.33
6.39
-5.05%
233,181
07/27/2026
6.95
7.11
6.71
6.73
-8.31%
282,481
07/24/2026
7.62
7.72
7.33
7.34
-4.68%
198,717
07/23/2026
7.53
7.75
7.40
7.70
+5.91%
434,018
07/22/2026
7.06
7.37
7.06
7.27
+5.21%
299,695
07/21/2026
6.73
7.02
6.71
6.91
+3.91%
252,975
07/20/2026
6.50
6.76
6.48
6.65
+0.91%
175,766
07/17/2026
6.46
6.70
6.32
6.59
+4.27%
245,686
07/16/2026
6.49
6.71
6.30
6.32
-3.22%
166,977
07/15/2026
6.64
6.64
6.35
6.53
-0.61%
274,995
07/14/2026
6.81
6.92
6.54
6.57
-1.65%
289,959
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