5 DAY PERFORMANCE
-13.77%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
+41.65%
6 MONTH PERFORMANCE
+79.73%
YEAR-TO-DATE PERFORMANCE
+86.08%
1 YEAR PERFORMANCE
+47.75%
Gran Tierra Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.16 | $9.05 (-1.2%) | $9.45 | $9.04 | 294.69 K | $327.76 M |
| 05/12/2026 | $9.16 | $9.22 (0.66%) | $9.30 | $8.94 | 290.56 K | $325.46 M |
| 05/11/2026 | $9.39 | $8.88 (-5.43%) | $9.56 | $8.71 | 591.50 K | $313.46 M |
| 05/08/2026 | $9.39 | $9.15 (-2.56%) | $9.45 | $8.97 | 472.50 K | $322.99 M |
| 05/07/2026 | $8.42 | $8.76 (4.04%) | $8.91 | $8.21 | 485.81 K | $309.23 M |
| 05/06/2026 | $9.10 | $8.74 (-3.96%) | $9.11 | $8.64 | 422.93 K | $308.52 M |
| 05/05/2026 | $9.34 | $9.39 (0.54%) | $9.47 | $9.20 | 450.92 K | $331.47 M |
| 05/04/2026 | $9.29 | $9.51 (2.37%) | $9.70 | $9.15 | 397.50 K | $335.70 M |
| 05/01/2026 | $9.17 | $9.22 (0.55%) | $9.28 | $8.96 | 325.56 K | $326.72 M |
| 04/30/2026 | $9.02 | $9.26 (2.66%) | $9.29 | $9.01 | 259.39 K | $328.14 M |
| 04/29/2026 | $9.00 | $9.26 (2.89%) | $9.30 | $8.96 | 505.42 K | $328.14 M |
| 04/28/2026 | $9.00 | $8.91 (-1%) | $9.20 | $8.85 | 230.93 K | $315.73 M |
| 04/27/2026 | $8.69 | $8.80 (1.27%) | $9.00 | $8.68 | 311.93 K | $311.83 M |
| 04/24/2026 | $8.92 | $8.64 (-3.14%) | $8.95 | $8.53 | 321.15 K | $306.17 M |
| 04/23/2026 | $8.94 | $8.95 (0.11%) | $9.14 | $8.76 | 378.50 K | $317.15 M |
| 04/22/2026 | $8.40 | $8.94 (6.43%) | $8.98 | $8.33 | 450.12 K | $316.80 M |
| 04/21/2026 | $8.02 | $8.32 (3.74%) | $8.36 | $8.02 | 351.75 K | $294.83 M |
| 04/20/2026 | $7.67 | $8.03 (4.69%) | $8.10 | $7.65 | 443.61 K | $284.55 M |
| 04/17/2026 | $7.59 | $7.52 (-0.92%) | $7.63 | $7.25 | 660.98 K | $266.48 M |
| 04/16/2026 | $7.86 | $8.06 (2.54%) | $8.14 | $7.80 | 434.66 K | $285.61 M |
| 04/15/2026 | $7.83 | $7.84 (0.13%) | $7.97 | $7.70 | 339.74 K | $277.82 M |
| 04/14/2026 | $7.97 | $7.85 (-1.51%) | $7.97 | $7.63 | 527.68 K | $278.17 M |
| 04/13/2026 | $7.84 | $7.98 (1.79%) | $8.20 | $7.84 | 470.30 K | $282.78 M |
| 04/10/2026 | $7.59 | $7.53 (-0.79%) | $7.68 | $7.41 | 486.80 K | $266.83 M |
| 04/09/2026 | $7.75 | $7.59 (-2.06%) | $8.08 | $7.49 | 527.30 K | $268.96 M |
| 04/08/2026 | $7.71 | $7.57 (-1.82%) | $7.71 | $7.34 | 849.91 K | $268.25 M |
| 04/07/2026 | $8.72 | $8.67 (-0.57%) | $9.08 | $8.49 | 412.73 K | $307.23 M |
| 04/06/2026 | $8.52 | $8.67 (1.76%) | $8.79 | $8.38 | 482.60 K | $307.23 M |
| 04/02/2026 | $8.44 | $8.53 (1.07%) | $8.93 | $8.36 | 551.15 K | $302.27 M |
| 04/01/2026 | $8.58 | $8.18 (-4.66%) | $8.78 | $7.98 | 824.13 K | $289.86 M |
| 03/31/2026 | $9.02 | $8.97 (-0.55%) | $9.74 | $8.66 | 1.22 M | $317.86 M |
| 03/30/2026 | $9.40 | $9.24 (-1.7%) | $9.65 | $9.11 | 890.04 K | $327.43 M |
| 03/27/2026 | $8.87 | $9.07 (2.25%) | $9.17 | $8.84 | 595.63 K | $321.40 M |
| 03/26/2026 | $8.63 | $8.72 (1.04%) | $9.14 | $8.61 | 822.00 K | $309.00 M |
| 03/25/2026 | $8.30 | $8.59 (3.49%) | $8.61 | $8.30 | 416.32 K | $304.39 M |
| 03/24/2026 | $8.23 | $8.61 (4.62%) | $8.79 | $8.23 | 898.70 K | $305.10 M |
| 03/23/2026 | $8.25 | $8.08 (-2.06%) | $8.54 | $7.97 | 942.82 K | $286.32 M |
| 03/20/2026 | $8.65 | $8.64 (-0.12%) | $8.88 | $8.39 | 732.97 K | $306.17 M |
| 03/19/2026 | $8.14 | $8.58 (5.41%) | $8.87 | $8.11 | 957.76 K | $304.04 M |
| 03/18/2026 | $8.07 | $8.10 (0.37%) | $8.31 | $7.83 | 1.62 M | $287.03 M |
| 03/17/2026 | $8.49 | $8.72 (2.71%) | $8.84 | $8.49 | 592.40 K | $309.00 M |
| 03/16/2026 | $8.20 | $8.43 (2.8%) | $8.62 | $8.00 | 860.38 K | $298.72 M |
| 03/13/2026 | $8.03 | $8.21 (2.24%) | $8.39 | $7.90 | 728.00 K | $290.93 M |
| 03/12/2026 | $7.96 | $8.16 (2.51%) | $8.64 | $7.94 | 1.58 M | $289.16 M |
| 03/11/2026 | $7.73 | $7.80 (0.91%) | $7.95 | $7.55 | 673.75 K | $276.40 M |
| 03/10/2026 | $7.59 | $7.85 (3.43%) | $7.97 | $7.48 | 978.43 K | $278.17 M |
| 03/09/2026 | $8.78 | $7.85 (-10.59%) | $8.78 | $7.75 | 2.01 M | $278.17 M |
| 03/06/2026 | $7.78 | $7.87 (1.16%) | $8.18 | $7.57 | 1.95 M | $278.88 M |
| 03/05/2026 | $7.15 | $7.37 (3.08%) | $7.79 | $7.02 | 1.51 M | $261.16 M |
| 03/04/2026 | $6.00 | $6.89 (14.83%) | $6.94 | $5.83 | 1.21 M | $244.15 M |
| 03/03/2026 | $6.89 | $6.58 (-4.5%) | $6.93 | $6.40 | 1.13 M | $233.17 M |
| 03/02/2026 | $6.62 | $6.51 (-1.66%) | $6.73 | $6.29 | 1.17 M | $230.69 M |
| 02/27/2026 | $6.01 | $6.04 (0.5%) | $6.19 | $5.84 | 549.48 K | $213.16 M |
| 02/26/2026 | $5.81 | $5.93 (2.07%) | $6.04 | $5.65 | 446.11 K | $209.28 M |
| 02/25/2026 | $6.18 | $5.89 (-4.69%) | $6.23 | $5.86 | 402.80 K | $207.86 M |
| 02/24/2026 | $6.16 | $6.18 (0.32%) | $6.27 | $5.92 | 458.00 K | $218.10 M |
| 02/23/2026 | $6.62 | $6.23 (-5.89%) | $6.80 | $6.21 | 633.80 K | $219.86 M |
| 02/20/2026 | $6.17 | $6.75 (9.4%) | $6.83 | $6.03 | 960.80 K | $238.21 M |
| 02/19/2026 | $5.91 | $6.09 (3.05%) | $6.23 | $5.86 | 686.83 K | $214.92 M |
| 02/18/2026 | $5.77 | $5.88 (1.91%) | $6.04 | $5.68 | 986.29 K | $207.51 M |
| 02/17/2026 | $5.53 | $5.44 (-1.63%) | $5.71 | $5.26 | 335.70 K | $191.98 M |
| 02/13/2026 | $5.47 | $5.57 (1.83%) | $5.69 | $5.26 | 385.64 K | $196.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
