5 DAY PERFORMANCE
-24.43%
1 MONTH PERFORMANCE
-24.64%
3 MONTH PERFORMANCE
+25.64%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
+86.08%
1 YEAR PERFORMANCE
+72.65%
Gran Tierra Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.70 | $10.49 (-1.96%) | $10.70 | $10.46 | 356.31 K | $371.02 M |
| 10/07/2026 | $10.54 | $10.37 (-1.61%) | $10.66 | $10.36 | 240.94 K | $366.77 M |
| 10/06/2026 | $10.51 | $10.46 (-0.48%) | $10.64 | $10.35 | 418.75 K | $369.96 M |
| 10/05/2026 | $10.40 | $10.48 (0.77%) | $10.69 | $10.14 | 355.91 K | $370.66 M |
| 10/02/2026 | $9.79 | $10.44 (6.64%) | $10.53 | $9.79 | 473.21 K | $369.25 M |
| 10/01/2026 | $9.80 | $10.01 (2.14%) | $10.07 | $9.71 | 616.02 K | $354.04 M |
| 09/30/2026 | $9.82 | $9.86 (0.41%) | $9.98 | $9.71 | 471.59 K | $348.74 M |
| 09/29/2026 | $9.53 | $9.75 (2.31%) | $9.80 | $9.40 | 704.31 K | $344.84 M |
| 09/28/2026 | $9.82 | $9.65 (-1.73%) | $10.00 | $9.65 | 533.46 K | $341.31 M |
| 09/25/2026 | $9.99 | $9.62 (-3.7%) | $10.04 | $9.55 | 493.00 K | $340.25 M |
| 09/24/2026 | $10.11 | $10.18 (0.69%) | $10.71 | $9.99 | 728.30 K | $360.05 M |
| 09/23/2026 | $9.90 | $9.97 (0.71%) | $10.10 | $9.79 | 483.23 K | $352.63 M |
| 09/22/2026 | $9.79 | $9.79 (0%) | $10.11 | $9.74 | 503.00 K | $346.26 M |
| 09/21/2026 | $10.03 | $9.91 (-1.2%) | $10.16 | $9.83 | 327.92 K | $350.50 M |
| 09/18/2026 | $10.30 | $10.30 (0%) | $10.49 | $10.06 | 753.84 K | $364.30 M |
| 09/17/2026 | $10.42 | $10.24 (-1.73%) | $10.65 | $10.24 | 479.33 K | $362.18 M |
| 09/16/2026 | $10.91 | $10.63 (-2.57%) | $10.95 | $10.49 | 719.34 K | $375.97 M |
| 09/15/2026 | $10.56 | $10.99 (4.07%) | $11.00 | $10.52 | 570.13 K | $388.70 M |
| 09/14/2026 | $10.89 | $10.57 (-2.94%) | $10.92 | $10.46 | 605.23 K | $373.85 M |
| 09/11/2026 | $10.84 | $10.79 (-0.46%) | $10.98 | $10.68 | 827.80 K | $381.63 M |
| 09/10/2026 | $10.70 | $11.01 (2.9%) | $11.07 | $10.48 | 751.39 K | $389.41 M |
| 09/09/2026 | $10.40 | $10.47 (0.67%) | $10.67 | $10.29 | 962.17 K | $370.31 M |
| 09/08/2026 | $10.20 | $10.24 (0.39%) | $10.42 | $10.20 | 313.93 K | $362.18 M |
| 09/04/2026 | $10.04 | $10.10 (0.6%) | $10.16 | $9.85 | 346.90 K | $357.22 M |
| 09/03/2026 | $10.19 | $10.11 (-0.79%) | $10.30 | $10.06 | 299.08 K | $357.58 M |
| 09/02/2026 | $10.23 | $10.19 (-0.39%) | $10.54 | $10.15 | 898.68 K | $360.41 M |
| 09/01/2026 | $10.36 | $10.34 (-0.19%) | $10.37 | $10.15 | 618.25 K | $365.71 M |
| 08/31/2026 | $10.10 | $10.15 (0.5%) | $10.20 | $9.70 | 426.17 K | $358.99 M |
| 08/28/2026 | $10.07 | $9.87 (-1.99%) | $10.17 | $9.76 | 277.46 K | $349.09 M |
| 08/27/2026 | $10.27 | $10.11 (-1.56%) | $10.37 | $9.89 | 458.67 K | $357.58 M |
| 08/26/2026 | $9.54 | $10.09 (5.77%) | $10.25 | $9.41 | 735.62 K | $356.87 M |
| 08/25/2026 | $9.74 | $9.62 (-1.23%) | $10.00 | $9.59 | 337.04 K | $340.25 M |
| 08/24/2026 | $9.83 | $9.95 (1.22%) | $9.99 | $9.71 | 589.09 K | $351.92 M |
| 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 |
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.
