GTE
GRAN TIERRA ENER (GTE)
NYSE
$8.15-$0.15 (-1.81%)
Price as of Jun 03, 2026 7:25 PM EDT
  • $274.7M
    Market Cap
  • 67.34%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -14.20%
    Low Price$7.77
    High Price$9.51
  • 3 Months
    +10.72%
    Low Price$7.37
    High Price$9.51
  • 1 Year
    +66.19%
    Low Price$3.43
    High Price$9.51
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
5.91
6.23
5.86
6.09
+3.57%
686,833
02/18/2026
5.77
6.04
5.68
5.88
+8.09%
986,292
02/17/2026
5.53
5.71
5.26
5.44
-2.33%
335,698
02/13/2026
5.47
5.69
5.26
5.57
+2.77%
385,636
02/12/2026
5.93
5.93
5.30
5.42
-9.06%
735,020
02/11/2026
6.00
6.18
5.84
5.96
+3.29%
1,002,121
02/10/2026
5.74
5.90
5.58
5.77
+1.23%
540,231
02/09/2026
5.56
6.00
5.56
5.70
+4.01%
656,618
02/06/2026
5.35
5.51
5.30
5.48
+3.01%
497,156
02/05/2026
5.56
5.75
5.31
5.32
-7.48%
324,465
02/04/2026
5.53
5.77
5.35
5.75
+5.31%
515,067
02/03/2026
5.21
5.50
5.15
5.46
+6.43%
601,269
02/02/2026
5.15
5.45
5.06
5.13
-5.52%
447,949
01/30/2026
5.98
6.02
5.40
5.43
-13.12%
1,104,844
01/29/2026
5.72
6.44
5.72
6.25
+9.46%
1,463,687
01/28/2026
5.82
5.93
5.47
5.71
+0.71%
764,548
01/27/2026
5.49
5.74
5.43
5.67
+3.85%
553,859
01/26/2026
5.33
5.69
5.22
5.46
+4.00%
799,203
01/23/2026
5.06
5.25
5.03
5.25
+6.71%
477,502
01/22/2026
5.10
5.13
4.90
4.92
-3.72%
350,654
01/21/2026
5.16
5.39
4.96
5.11
+1.19%
562,363
01/20/2026
4.89
5.20
4.89
5.05
+2.64%
510,249
01/16/2026
4.86
5.03
4.78
4.92
+1.65%
270,510
01/15/2026
4.88
4.88
4.69
4.84
-2.22%
534,166
01/14/2026
4.74
5.12
4.74
4.95
+4.87%
723,479
01/13/2026
4.72
4.87
4.69
4.72
+2.16%
631,166