Skip to main content
GTE logo

Gran Tierra Energy Inc.

GTENYSEAMERICANEnergyOil & Gas Exploration & Production

$11.49Today:- (-)1Y +182.34%

As of Oct 26, 2026 close

Market cap
$406.39M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.09$11.52
Volume (live)
-
Avg. volume (3M)
535.69K

Gran Tierra Energy (GTE) Historical Stock Prices

Analyze Gran Tierra Energy (GTE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gran Tierra Energy (GTE) Interactive Price Chart

Interactive historical price chart showing Gran Tierra Energy stock price movements and trends across multiple time periods.

Loading chart...

GTE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GTE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.5011.5411.2111.4911.49562.50K
Oct 23, 202611.5111.9411.4311.7311.73608.20K
Oct 22, 202611.7511.7911.1211.3511.35677.53K
Oct 21, 202611.2511.7111.1111.5811.58680.66K
Oct 20, 202611.3911.4610.9111.3111.31557.22K
Oct 19, 202610.8711.4310.8711.3811.38896.04K
Oct 16, 202610.7411.0010.6410.9010.90540.75K
Oct 15, 202610.7910.7910.4610.6110.61474.62K
Oct 14, 202610.6410.9010.5710.7510.75582.48K
Oct 13, 202610.5310.8110.5010.6210.62655.99K
Oct 12, 202610.6910.7110.4710.5210.52291.08K
Oct 9, 202610.4510.7610.4310.5810.58400.76K
Oct 8, 202610.7010.7010.4610.4910.49353.99K
Oct 7, 202610.5410.6510.3610.3710.37238.87K
Oct 6, 202610.5110.6410.3510.4610.46418.53K
Oct 5, 202610.4010.6910.1410.4810.48350.57K
Oct 2, 20269.7910.539.7910.4410.44471.78K
Oct 1, 20269.8010.079.7110.0110.01601.37K
Sep 30, 20269.829.989.719.869.86467.65K
Sep 29, 20269.539.809.409.759.75694.98K
Sep 28, 20269.8210.009.659.659.65519.30K
Sep 25, 20269.9910.049.559.629.62488.21K
Sep 24, 202610.1110.719.9910.1810.18724.19K
Sep 23, 20269.9010.109.799.979.97478.91K
Sep 22, 20269.7910.119.749.799.79498.86K
Sep 21, 202610.0310.169.839.919.91326.00K
Sep 18, 202610.3010.4810.0610.3010.30753.45K
Sep 17, 202610.4210.6510.2410.2410.24473.85K
Sep 16, 202610.9110.9510.4910.6310.63718.26K
Sep 15, 202610.5611.0010.5210.9910.99563.97K
Sep 14, 202610.8910.9210.4610.5710.57592.27K
Sep 11, 202610.8410.9810.6810.7910.79827.35K
Sep 10, 202610.7011.0710.4811.0111.01747.19K
Sep 9, 202610.4010.6710.2910.4710.47958.66K
Sep 8, 202610.2010.4210.2010.2410.24313.14K
Sep 4, 202610.0410.169.8510.1010.10346.27K
Sep 3, 202610.1910.3010.0610.1110.11297.62K
Sep 2, 202610.2310.5410.1510.1910.19889.55K
Sep 1, 202610.3610.3710.1510.3410.34609.34K
Aug 31, 202610.1010.209.7010.1510.15422.22K
Aug 28, 202610.0710.179.769.879.87274.32K
Aug 27, 202610.2710.379.8910.1110.11457.96K
Aug 26, 20269.5410.259.4110.0910.09725.99K
Aug 25, 20269.7410.009.599.629.62336.28K
Aug 24, 20269.839.999.719.959.95587.85K
Aug 21, 20269.859.989.489.919.91561.36K
Aug 20, 202610.0010.239.649.769.76753.88K
Aug 19, 20269.489.979.469.819.811.22M
Aug 18, 20269.429.599.319.509.50551.59K
Aug 17, 20269.209.499.109.389.38479.27K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.