Gran Tierra Energy Stock Price History
NYSE: GTEEnergyOil & Gas ProductionUSD
10.58+0.09 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTE price history at a glance
The price history for Gran Tierra Energy (GTE) on this page begins on December 19, 2005, when the stock closed at $27.00; it most recently closed at $10.58 on October 5, 2026. The highest price in this record is $96.40, reached on February 28, 2011; the latest close is 89.0% below that peak. Across the 20 complete calendar years in the table, GTE finished higher in 10 and lower in 10. Its best year was 2007 (+122.7%) and its worst was 2020 (-72.3%).
Over roughly 21 years the share price changed -60.8%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, GTE has gained 131.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $96.40
- Date of high
- Feb 28, 2011
- Low since 2005
- $1.80
- Date of low
- Mar 16, 2020
- 52-week high
- $11.52
- 52-week low
- $3.09
- Last close
- $10.58
GTE returns
1 week
+1.34%
1 month
+1.05%
3 months
+69.28%
6 months
+40.50%
Year to date
+149.53%
1 year
+131.51%
3 years
+56.28%
5 years
+20.23%
GTE price return, excluding dividends.
GTE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.58 | +150.12% |
| 2025 | 4.23 | -45.28% |
| 2024 | 7.73 | +37.06% |
| 2023 | 5.64 | -43.03% |
| 2022 | 9.90 | +30.26% |
| 2021 | 7.60 | +111.11% |
| 2020 | 3.60 | -72.31% |
| 2019 | 13.00 | -45.61% |
| 2018 | 23.90 | -11.48% |
| 2017 | 27.00 | -10.60% |
| 2016 | 30.20 | +39.17% |
| 2015 | 21.70 | -44.78% |
| 2014 | 39.30 | -45.64% |
| 2013 | 72.30 | +26.62% |
| 2012 | 57.10 | +18.96% |
| 2011 | 48.00 | -40.37% |
| 2010 | 80.50 | +40.49% |
| 2009 | 57.30 | +97.59% |
| 2008 | 29.00 | +9.43% |
| 2007 | 26.50 | +122.69% |
| 2006 | 11.90 | -56.88% |
| 2005* | 27.60 | +2.22% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
GTE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.45 | 10.76 | 10.43 | 10.58 | +0.86% | |
| 10.70 | 10.68 | 10.46 | 10.49 | +1.16% | |
| 10.54 | 10.66 | 10.36 | 10.37 | -0.86% | |
| 10.51 | 10.64 | 10.35 | 10.46 | -0.19% | |
| 10.40 | 10.69 | 10.14 | 10.48 | +0.38% | |
| 9.79 | 10.53 | 9.79 | 10.44 | +4.30% | |
| 9.80 | 10.07 | 9.71 | 10.01 | +1.52% | |
| 9.82 | 9.98 | 9.71 | 9.86 | +1.13% | |
| 9.53 | 9.80 | 9.40 | 9.75 | +1.04% | |
| 9.82 | 10.00 | 9.65 | 9.65 | +0.31% | |
| 9.99 | 10.04 | 9.55 | 9.62 | -5.50% | |
| 10.11 | 10.71 | 9.99 | 10.18 | +2.11% | |
| 9.90 | 10.10 | 9.79 | 9.97 | +1.84% | |
| 9.79 | 10.11 | 9.74 | 9.79 | -1.21% | |
| 10.03 | 10.17 | 9.83 | 9.91 | -3.79% | |
| 10.30 | 10.49 | 10.06 | 10.30 | +0.59% | |
| 10.42 | 10.65 | 10.24 | 10.24 | -3.67% | |
| 10.91 | 10.95 | 10.49 | 10.63 | -3.28% | |
| 10.56 | 11.00 | 10.52 | 10.99 | +3.97% | |
| 10.89 | 10.92 | 10.46 | 10.57 | -2.04% | |
| 10.84 | 10.98 | 10.68 | 10.79 | -2.00% | |
| 10.70 | 11.07 | 10.48 | 11.01 | +5.16% | |
| 10.40 | 10.67 | 10.29 | 10.47 | +2.25% | |
| 10.20 | 10.42 | 10.20 | 10.24 | +1.39% | |
| 10.04 | 10.16 | 9.85 | 10.10 | -0.10% | |
| 10.19 | 10.30 | 10.06 | 10.11 | -0.79% | |
| 10.23 | 10.54 | 10.15 | 10.19 | -1.45% | |
| 10.36 | 10.37 | 10.15 | 10.34 | +1.87% | |
| 10.10 | 10.20 | 9.70 | 10.15 | +2.84% | |
| 10.07 | 10.17 | 9.76 | 9.87 | -2.37% | |
| 10.27 | 10.37 | 9.89 | 10.11 | +0.20% | |
| 9.54 | 10.25 | 9.41 | 10.09 | +4.89% | |
| 9.74 | 10.00 | 9.59 | 9.62 | -3.32% | |
| 9.83 | 9.99 | 9.71 | 9.95 | +0.40% | |
| 9.85 | 9.98 | 9.48 | 9.91 | +1.54% | |
| 10.00 | 10.23 | 9.64 | 9.76 | -0.51% | |
| 9.48 | 9.97 | 9.46 | 9.81 | +3.26% | |
| 9.42 | 9.59 | 9.31 | 9.50 | +1.28% | |
| 9.20 | 9.49 | 9.10 | 9.38 | +2.07% | |
| 9.43 | 9.60 | 9.19 | 9.19 | -3.26% | |
| 9.22 | 9.62 | 9.02 | 9.50 | +1.60% | |
| 9.21 | 9.73 | 9.18 | 9.35 | -1.89% | |
| 9.00 | 9.71 | 8.98 | 9.53 | +6.48% | |
| 8.88 | 9.38 | 8.49 | 8.95 | -0.11% | |
| 9.19 | 9.31 | 8.80 | 8.96 | -5.39% | |
| 9.42 | 10.12 | 8.92 | 9.47 | +0.32% | |
| 10.33 | 11.52 | 9.01 | 9.44 | +38.21% | |
| 6.87 | 6.97 | 6.72 | 6.83 | -2.01% | |
| 7.16 | 7.38 | 6.73 | 6.97 | -6.94% | |
| 6.79 | 7.51 | 6.63 | 7.49 | +11.96% | |
| 6.50 | 6.73 | 6.45 | 6.69 | +0.15% | |
| 7.01 | 7.03 | 6.51 | 6.68 | +4.54% | |
| 6.83 | 6.89 | 6.33 | 6.39 | -5.05% | |
| 6.95 | 7.11 | 6.71 | 6.73 | -8.31% | |
| 7.62 | 7.72 | 7.33 | 7.34 | -4.68% | |
| 7.53 | 7.75 | 7.40 | 7.70 | +5.91% | |
| 7.06 | 7.37 | 7.06 | 7.27 | +5.21% | |
| 6.73 | 7.02 | 6.71 | 6.91 | +3.91% | |
| 6.50 | 6.76 | 6.48 | 6.65 | +0.91% | |
| 6.46 | 6.70 | 6.32 | 6.59 | +4.27% | |
| 6.49 | 6.71 | 6.30 | 6.32 | -3.22% | |
| 6.64 | 6.64 | 6.35 | 6.53 | -0.61% | |
| 6.81 | 6.92 | 6.54 | 6.57 | -1.65% | |
| 6.36 | 6.77 | 6.36 | 6.68 | +6.88% | |
| 6.27 | 6.36 | 6.14 | 6.25 | -0.48% | |
| 6.53 | 6.53 | 6.21 | 6.28 | -4.70% | |
| 6.47 | 6.75 | 6.38 | 6.59 | +5.61% | |
| 6.09 | 6.37 | 5.96 | 6.24 | +4.52% | |
| 5.91 | 6.16 | 5.91 | 5.97 | +1.02% | |
| 6.00 | 6.09 | 5.65 | 5.91 | -0.84% | |
| 6.20 | 6.35 | 5.91 | 5.96 | -4.64% | |
| 6.31 | 6.36 | 6.21 | 6.25 | +0.64% | |
| 6.28 | 6.39 | 6.17 | 6.21 | -0.64% | |
| 6.00 | 6.27 | 6.00 | 6.25 | +3.65% | |
| 6.15 | 6.17 | 5.91 | 6.03 | -2.74% | |
| 6.89 | 6.89 | 6.15 | 6.20 | -12.68% | |
| 7.15 | 7.25 | 7.01 | 7.10 | -1.53% | |
| 7.41 | 7.52 | 7.15 | 7.21 | -2.17% | |
| 7.54 | 7.54 | 7.09 | 7.37 | -3.28% | |
| 7.50 | 7.75 | 7.43 | 7.62 | +0.93% | |
| 7.49 | 7.82 | 7.41 | 7.55 | -2.45% | |
| 7.76 | 7.87 | 7.58 | 7.74 | -4.91% | |
| 7.77 | 8.18 | 7.66 | 8.14 | +1.88% | |
| 8.10 | 8.30 | 7.81 | 7.99 | +0.13% | |
| 7.71 | 8.09 | 7.65 | 7.98 | +7.69% | |
| 7.51 | 7.53 | 7.17 | 7.41 | -2.63% | |
| 7.74 | 7.79 | 7.56 | 7.61 | -0.13% | |
| 8.08 | 8.19 | 7.55 | 7.62 | -7.41% | |
| 8.02 | 8.29 | 7.92 | 8.23 | +0.86% | |
| 8.37 | 8.39 | 8.13 | 8.16 | -1.69% | |
| 8.40 | 8.53 | 8.30 | 8.30 | -1.07% | |
| 8.04 | 8.50 | 8.00 | 8.39 | +7.98% | |
| 7.91 | 7.93 | 7.64 | 7.77 | -3.36% | |
| 8.05 | 8.17 | 7.94 | 8.04 | +1.90% | |
| 8.04 | 8.17 | 7.85 | 7.89 | -3.43% | |
| 8.27 | 8.28 | 8.10 | 8.17 | -3.88% | |
| 8.34 | 8.59 | 8.23 | 8.50 | +0.35% | |
| 8.88 | 8.90 | 8.32 | 8.47 | -3.20% | |
| 9.03 | 9.18 | 8.73 | 8.75 | -4.58% | |
| 9.52 | 9.60 | 9.08 | 9.17 | -2.96% | |
| 9.12 | 9.63 | 8.96 | 9.45 | +3.05% | |
| 8.99 | 9.42 | 8.99 | 9.17 | +1.78% | |
| 9.26 | 9.28 | 8.98 | 9.01 | -0.44% | |
| 9.16 | 9.45 | 9.04 | 9.05 | -1.84% | |
| 9.16 | 9.30 | 8.94 | 9.22 | +3.83% | |
| 9.39 | 9.56 | 8.71 | 8.88 | -2.95% | |
| 9.39 | 9.45 | 8.97 | 9.15 | +4.45% | |
| 8.42 | 8.91 | 8.21 | 8.76 | +0.23% | |
| 9.10 | 9.11 | 8.64 | 8.74 | -6.92% | |
| 9.34 | 9.47 | 9.20 | 9.39 | -1.26% | |
| 9.29 | 9.70 | 9.15 | 9.51 | +3.15% | |
| 9.17 | 9.28 | 8.96 | 9.22 | -0.43% | |
| 9.02 | 9.29 | 9.01 | 9.26 | 0.00% | |
| 9.00 | 9.30 | 8.96 | 9.26 | +3.93% | |
| 9.00 | 9.20 | 8.85 | 8.91 | +1.25% | |
| 8.69 | 9.00 | 8.68 | 8.80 | +1.85% | |
| 8.92 | 8.95 | 8.53 | 8.64 | -3.46% | |
| 8.94 | 9.14 | 8.76 | 8.95 | +0.11% | |
| 8.40 | 8.98 | 8.33 | 8.94 | +7.45% | |
| 8.02 | 8.36 | 8.02 | 8.32 | +3.61% | |
| 7.67 | 8.10 | 7.65 | 8.03 | +6.78% | |
| 7.59 | 7.63 | 7.25 | 7.52 | -6.70% | |
| 7.86 | 8.14 | 7.80 | 8.06 | +2.81% | |
| 7.83 | 7.97 | 7.70 | 7.84 | -0.13% | |
| 7.97 | 7.97 | 7.63 | 7.85 | -1.63% | |
| 7.84 | 8.20 | 7.84 | 7.98 | +5.98% | |
| 7.59 | 7.68 | 7.41 | 7.53 | -0.79% | |
| 7.75 | 8.08 | 7.49 | 7.59 | +0.26% | |
| 7.71 | 7.71 | 7.34 | 7.57 | -12.69% | |
| 8.72 | 9.08 | 8.49 | 8.67 | 0.00% | |
| 8.52 | 8.79 | 8.38 | 8.67 | +1.64% | |
| 8.44 | 8.93 | 8.36 | 8.53 | +4.28% | |
| 8.58 | 8.78 | 7.98 | 8.18 | -8.81% | |
| 9.02 | 9.74 | 8.66 | 8.97 | -2.92% | |
| 9.40 | 9.65 | 9.11 | 9.24 | +1.87% | |
| 8.87 | 9.17 | 8.84 | 9.07 | +4.01% | |
| 8.63 | 9.14 | 8.61 | 8.72 | +1.51% | |
| 8.30 | 8.61 | 8.30 | 8.59 | -0.23% | |
| 8.23 | 8.79 | 8.23 | 8.61 | +6.56% | |
| 8.25 | 8.54 | 7.97 | 8.08 | -6.48% | |
| 8.65 | 8.88 | 8.39 | 8.64 | +0.70% | |
| 8.14 | 8.87 | 8.11 | 8.58 | +5.93% | |
| 8.07 | 8.31 | 7.83 | 8.10 | -7.11% | |
| 8.49 | 8.84 | 8.49 | 8.72 | +3.44% | |
| 8.20 | 8.62 | 8.00 | 8.43 | +2.68% | |
| 8.03 | 8.39 | 7.90 | 8.21 | +0.61% | |
| 7.96 | 8.64 | 7.94 | 8.16 | +4.62% | |
| 7.73 | 7.95 | 7.55 | 7.80 | -0.64% | |
| 7.59 | 7.97 | 7.48 | 7.85 | 0.00% | |
| 8.78 | 8.78 | 7.75 | 7.85 | -0.25% | |
| 7.78 | 8.18 | 7.57 | 7.87 | +6.78% | |
| 7.15 | 7.79 | 7.02 | 7.37 | +6.97% | |
| 6.00 | 6.94 | 5.83 | 6.89 | +4.71% | |
| 6.89 | 6.93 | 6.40 | 6.58 | +1.08% | |
| 6.62 | 6.73 | 6.29 | 6.51 | +7.78% | |
| 6.01 | 6.19 | 5.84 | 6.04 | +1.85% | |
| 5.81 | 6.04 | 5.65 | 5.93 | +0.68% | |
| 6.18 | 6.23 | 5.86 | 5.89 | -4.69% | |
| 6.16 | 6.27 | 5.92 | 6.18 | -0.80% | |
| 6.62 | 6.80 | 6.21 | 6.23 | -7.70% | |
| 6.17 | 6.83 | 6.03 | 6.75 | +10.84% | |
| 5.91 | 6.23 | 5.86 | 6.09 | +3.57% | |
| 5.77 | 6.04 | 5.68 | 5.88 | +8.09% | |
| 5.53 | 5.71 | 5.26 | 5.44 | -2.33% | |
| 5.47 | 5.69 | 5.26 | 5.57 | +2.77% | |
| 5.93 | 5.93 | 5.30 | 5.42 | -9.06% | |
| 6.00 | 6.18 | 5.84 | 5.96 | +3.29% | |
| 5.74 | 5.90 | 5.58 | 5.77 | +1.23% | |
| 5.56 | 6.00 | 5.56 | 5.70 | +4.01% | |
| 5.35 | 5.51 | 5.30 | 5.48 | +3.01% | |
| 5.56 | 5.75 | 5.31 | 5.32 | -7.48% | |
| 5.53 | 5.77 | 5.35 | 5.75 | +5.31% | |
| 5.21 | 5.50 | 5.15 | 5.46 | +6.43% | |
| 5.15 | 5.45 | 5.06 | 5.13 | -5.52% | |
| 5.98 | 6.02 | 5.40 | 5.43 | -13.12% | |
| 5.72 | 6.44 | 5.72 | 6.25 | +9.46% | |
| 5.82 | 5.93 | 5.47 | 5.71 | +0.71% | |
| 5.49 | 5.74 | 5.43 | 5.67 | +3.85% | |
| 5.33 | 5.69 | 5.22 | 5.46 | +4.00% | |
| 5.06 | 5.25 | 5.03 | 5.25 | +6.71% | |
| 5.10 | 5.13 | 4.90 | 4.92 | -3.72% | |
| 5.16 | 5.39 | 4.96 | 5.11 | +1.19% | |
| 4.89 | 5.20 | 4.89 | 5.05 | +2.64% | |
| 4.86 | 5.03 | 4.78 | 4.92 | +1.65% | |
| 4.88 | 4.88 | 4.69 | 4.84 | -2.22% | |
| 4.74 | 5.12 | 4.74 | 4.95 | +4.87% | |
| 4.72 | 4.87 | 4.69 | 4.72 | +2.16% | |
| 4.42 | 4.80 | 4.40 | 4.62 | +5.24% | |
| 4.32 | 4.49 | 4.30 | 4.39 | +2.33% | |
| 3.93 | 4.35 | 3.91 | 4.29 | +10.57% | |
| 3.96 | 4.05 | 3.82 | 3.88 | -2.51% | |
| 4.07 | 4.14 | 3.97 | 3.98 | -2.93% | |
| 4.36 | 4.43 | 3.92 | 4.10 | -3.07% | |
| 4.27 | 4.27 | 4.13 | 4.23 | -0.24% | |
| 4.28 | 4.34 | 4.23 | 4.24 | -1.40% | |
| 4.17 | 4.39 | 4.17 | 4.30 | +3.61% | |
| 4.15 | 4.23 | 4.13 | 4.15 | 0.00% | |
| 4.24 | 4.24 | 4.10 | 4.15 | -1.89% | |
| 4.16 | 4.24 | 4.05 | 4.23 | +0.71% | |
| 4.04 | 4.22 | 3.98 | 4.20 | +4.74% | |
| 4.06 | 4.37 | 3.97 | 4.01 | +4.16% | |
| 3.94 | 4.05 | 3.81 | 3.85 | -2.04% | |
| 4.06 | 4.10 | 3.90 | 3.93 | -3.44% | |
| 3.85 | 4.10 | 3.78 | 4.07 | +8.24% | |
| 3.86 | 3.87 | 3.76 | 3.76 | -3.59% | |
| 3.93 | 4.00 | 3.73 | 3.90 | 0.00% | |
| 4.16 | 4.18 | 3.90 | 3.90 | -3.23% | |
| 4.45 | 4.51 | 3.94 | 4.03 | -13.89% | |
| 4.68 | 4.72 | 4.51 | 4.68 | +0.43% | |
| 4.71 | 4.74 | 4.64 | 4.66 | -1.06% | |
| 4.66 | 4.75 | 4.53 | 4.71 | 0.00% | |
| 4.70 | 4.84 | 4.66 | 4.71 | +0.21% | |
| 4.68 | 4.78 | 4.68 | 4.70 | +0.86% | |
| 4.54 | 4.81 | 4.47 | 4.66 | +3.10% | |
| 4.68 | 4.68 | 4.52 | 4.52 | -1.95% | |
| 4.54 | 4.73 | 4.51 | 4.61 | +1.77% | |
| 4.43 | 4.69 | 4.41 | 4.53 | +2.72% | |
| 4.31 | 4.50 | 4.24 | 4.41 | +3.52% | |
| 4.30 | 4.34 | 4.19 | 4.26 | -2.52% | |
| 4.36 | 4.41 | 4.26 | 4.37 | -0.23% | |
| 4.50 | 4.54 | 4.27 | 4.38 | -2.45% | |
| 4.49 | 4.84 | 4.46 | 4.49 | +0.90% | |
| 4.32 | 4.49 | 4.16 | 4.45 | +2.06% | |
| 4.18 | 4.39 | 4.09 | 4.36 | +5.31% | |
| 4.38 | 4.38 | 4.11 | 4.14 | -5.26% | |
| 4.41 | 4.43 | 4.29 | 4.37 | -0.46% | |
| 4.43 | 4.52 | 4.37 | 4.39 | -1.35% | |
| 4.31 | 4.46 | 4.29 | 4.45 | +2.53% | |
| 4.45 | 4.50 | 4.28 | 4.34 | -2.25% | |
| 4.29 | 4.52 | 4.23 | 4.44 | +3.02% | |
| 4.14 | 4.35 | 4.04 | 4.31 | +5.64% | |
| 4.06 | 4.17 | 3.94 | 4.08 | +0.25% | |
| 3.85 | 4.08 | 3.81 | 4.07 | +5.17% | |
| 3.53 | 3.90 | 3.41 | 3.87 | +9.94% | |
| 3.43 | 3.69 | 3.35 | 3.52 | +2.62% | |
| 3.50 | 3.56 | 3.09 | 3.43 | -7.05% | |
| 3.82 | 3.82 | 3.69 | 3.69 | -2.12% | |
| 3.79 | 3.84 | 3.72 | 3.77 | -0.26% | |
| 3.82 | 3.91 | 3.78 | 3.78 | -1.82% | |
| 4.00 | 4.04 | 3.83 | 3.85 | -3.99% | |
| 4.10 | 4.20 | 3.99 | 4.01 | -0.25% | |
| 3.90 | 4.06 | 3.87 | 4.02 | +5.79% | |
| 3.75 | 3.84 | 3.66 | 3.80 | +2.70% | |
| 3.81 | 3.81 | 3.66 | 3.70 | -1.60% | |
| 3.77 | 3.85 | 3.73 | 3.76 | -0.53% | |
| 3.92 | 3.99 | 3.77 | 3.78 | -4.06% | |
| 4.37 | 4.37 | 3.89 | 3.94 | -9.01% | |
| 4.43 | 4.47 | 4.26 | 4.33 | -0.23% | |
| 4.35 | 4.38 | 4.15 | 4.34 | -1.81% | |
| 4.40 | 4.47 | 4.28 | 4.42 | +4.00% | |
| 4.53 | 4.56 | 4.23 | 4.25 | -7.00% | |
| 4.63 | 4.78 | 4.51 | 4.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTE chart for longer ranges.