GTE
GRAN TIERRA ENER (GTE)
NYSE
$9.90-$0.02 (-0.15%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $350.6M
    Market Cap
  • 142.30%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +43.42%
    Low Price$6.39
    High Price$9.91
  • 3 Months
    +17.00%
    Low Price$5.91
    High Price$9.91
  • 1 Year
    +142.30%
    Low Price$3.43
    High Price$9.91
Date
Open
High
Low
Close
Change (%)
Volume
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
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