5 DAY PERFORMANCE
-19.57%
1 MONTH PERFORMANCE
+7.49%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
+27.67%
YEAR-TO-DATE PERFORMANCE
+86.08%
1 YEAR PERFORMANCE
+92.91%
Gran Tierra Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.85 | $9.91 (0.61%) | $9.98 | $9.48 | 562.75 K | $350.50 M |
| 08/20/2026 | $10.00 | $9.76 (-2.4%) | $10.23 | $9.64 | 775.82 K | $345.20 M |
| 08/19/2026 | $9.48 | $9.81 (3.48%) | $9.97 | $9.46 | 1.23 M | $346.97 M |
| 08/18/2026 | $9.42 | $9.50 (0.85%) | $9.59 | $9.31 | 553.33 K | $336.00 M |
| 08/17/2026 | $9.20 | $9.38 (1.96%) | $9.49 | $9.10 | 480.23 K | $331.76 M |
| 08/14/2026 | $9.43 | $9.19 (-2.55%) | $9.60 | $9.19 | 803.90 K | $325.04 M |
| 08/13/2026 | $9.22 | $9.50 (3.04%) | $9.62 | $9.02 | 1.02 M | $336.00 M |
| 08/12/2026 | $9.21 | $9.35 (1.52%) | $9.73 | $9.18 | 727.05 K | $330.70 M |
| 08/11/2026 | $9.00 | $9.53 (5.89%) | $9.71 | $8.98 | 1.33 M | $337.06 M |
| 08/10/2026 | $8.88 | $8.95 (0.79%) | $9.38 | $8.49 | 1.76 M | $316.55 M |
| 08/07/2026 | $9.19 | $8.96 (-2.5%) | $9.31 | $8.80 | 1.09 M | $316.90 M |
| 08/06/2026 | $9.42 | $9.47 (0.53%) | $10.12 | $8.92 | 3.90 M | $334.94 M |
| 08/05/2026 | $10.33 | $9.44 (-8.62%) | $11.52 | $9.01 | 20.37 M | $333.88 M |
| 08/04/2026 | $6.87 | $6.83 (-0.58%) | $6.97 | $6.72 | 258.30 K | $241.57 M |
| 08/03/2026 | $7.16 | $6.97 (-2.65%) | $7.38 | $6.73 | 461.50 K | $246.52 M |
| 07/31/2026 | $6.79 | $7.49 (10.31%) | $7.51 | $6.63 | 611.00 K | $264.40 M |
| 07/30/2026 | $6.50 | $6.69 (2.92%) | $6.73 | $6.45 | 200.62 K | $236.16 M |
| 07/29/2026 | $7.01 | $6.68 (-4.71%) | $7.03 | $6.51 | 443.15 K | $235.80 M |
| 07/28/2026 | $6.83 | $6.39 (-6.44%) | $6.89 | $6.33 | 233.21 K | $225.57 M |
| 07/27/2026 | $6.95 | $6.73 (-3.17%) | $7.11 | $6.71 | 282.48 K | $237.57 M |
| 07/24/2026 | $7.62 | $7.34 (-3.67%) | $7.72 | $7.33 | 198.72 K | $259.10 M |
| 07/23/2026 | $7.53 | $7.70 (2.26%) | $7.75 | $7.40 | 434.02 K | $271.81 M |
| 07/22/2026 | $7.06 | $7.27 (2.97%) | $7.37 | $7.06 | 299.70 K | $256.63 M |
| 07/21/2026 | $6.73 | $6.91 (2.67%) | $7.02 | $6.71 | 253.00 K | $243.92 M |
| 07/20/2026 | $6.50 | $6.65 (2.31%) | $6.76 | $6.48 | 175.80 K | $234.74 M |
| 07/17/2026 | $6.46 | $6.59 (2.01%) | $6.70 | $6.32 | 245.70 K | $232.63 M |
| 07/16/2026 | $6.49 | $6.32 (-2.62%) | $6.71 | $6.30 | 167.00 K | $223.10 M |
| 07/15/2026 | $6.64 | $6.53 (-1.66%) | $6.64 | $6.35 | 269.90 K | $230.51 M |
| 07/14/2026 | $6.81 | $6.57 (-3.52%) | $6.92 | $6.54 | 290.00 K | $231.92 M |
| 07/13/2026 | $6.36 | $6.68 (5.03%) | $6.77 | $6.36 | 559.50 K | $235.80 M |
| 07/10/2026 | $6.27 | $6.25 (-0.32%) | $6.36 | $6.14 | 141.30 K | $220.62 M |
| 07/09/2026 | $6.53 | $6.28 (-3.83%) | $6.53 | $6.21 | 242.17 K | $221.68 M |
| 07/08/2026 | $6.47 | $6.59 (1.85%) | $6.75 | $6.38 | 390.40 K | $232.63 M |
| 07/07/2026 | $6.09 | $6.24 (2.46%) | $6.37 | $5.96 | 295.43 K | $220.27 M |
| 07/06/2026 | $5.91 | $5.97 (1.02%) | $6.16 | $5.91 | 262.49 K | $210.74 M |
| 07/02/2026 | $6.00 | $5.91 (-1.5%) | $6.09 | $5.65 | 298.87 K | $208.62 M |
| 07/01/2026 | $6.20 | $5.96 (-3.87%) | $6.35 | $5.91 | 203.56 K | $210.39 M |
| 06/30/2026 | $6.31 | $6.25 (-0.95%) | $6.36 | $6.21 | 190.82 K | $220.62 M |
| 06/29/2026 | $6.28 | $6.21 (-1.11%) | $6.39 | $6.17 | 283.32 K | $219.21 M |
| 06/26/2026 | $6.00 | $6.25 (4.17%) | $6.27 | $6.00 | 310.63 K | $220.62 M |
| 06/25/2026 | $6.15 | $6.03 (-1.95%) | $6.17 | $5.91 | 312.10 K | $212.86 M |
| 06/24/2026 | $6.89 | $6.20 (-10.01%) | $6.89 | $6.15 | 402.51 K | $218.86 M |
| 06/23/2026 | $7.15 | $7.10 (-0.7%) | $7.25 | $7.01 | 287.62 K | $250.63 M |
| 06/22/2026 | $7.41 | $7.21 (-2.7%) | $7.52 | $7.15 | 412.75 K | $254.51 M |
| 06/18/2026 | $7.54 | $7.37 (-2.25%) | $7.54 | $7.09 | 606.20 K | $260.16 M |
| 06/17/2026 | $7.50 | $7.62 (1.6%) | $7.75 | $7.43 | 223.65 K | $268.98 M |
| 06/16/2026 | $7.49 | $7.55 (0.8%) | $7.82 | $7.41 | 273.27 K | $266.51 M |
| 06/15/2026 | $7.76 | $7.74 (-0.26%) | $7.87 | $7.58 | 344.81 K | $273.22 M |
| 06/12/2026 | $7.77 | $8.14 (4.76%) | $8.18 | $7.66 | 355.30 K | $287.34 M |
| 06/11/2026 | $8.10 | $7.99 (-1.36%) | $8.30 | $7.81 | 324.07 K | $282.05 M |
| 06/10/2026 | $7.71 | $7.98 (3.5%) | $8.09 | $7.65 | 213.20 K | $281.69 M |
| 06/09/2026 | $7.51 | $7.41 (-1.33%) | $7.53 | $7.17 | 311.80 K | $261.57 M |
| 06/08/2026 | $7.74 | $7.61 (-1.68%) | $7.79 | $7.56 | 162.56 K | $268.63 M |
| 06/05/2026 | $8.08 | $7.62 (-5.69%) | $8.19 | $7.55 | 323.50 K | $268.98 M |
| 06/04/2026 | $8.02 | $8.23 (2.62%) | $8.29 | $7.92 | 229.02 K | $290.52 M |
| 06/03/2026 | $8.37 | $8.16 (-2.51%) | $8.39 | $8.13 | 257.70 K | $288.05 M |
| 06/02/2026 | $8.40 | $8.30 (-1.19%) | $8.53 | $8.30 | 210.60 K | $292.99 M |
| 06/01/2026 | $8.04 | $8.39 (4.35%) | $8.50 | $8.00 | 383.43 K | $296.17 M |
| 05/29/2026 | $7.91 | $7.77 (-1.77%) | $7.93 | $7.64 | 344.28 K | $274.28 M |
| 05/28/2026 | $8.05 | $8.04 (-0.12%) | $8.17 | $7.94 | 363.60 K | $283.81 M |
| 05/27/2026 | $8.04 | $7.89 (-1.87%) | $8.17 | $7.85 | 308.19 K | $278.52 M |
| 05/26/2026 | $8.27 | $8.17 (-1.21%) | $8.28 | $8.10 | 424.35 K | $288.40 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.
