5 DAY PERFORMANCE
+11.13%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
+90.12%
YEAR-TO-DATE PERFORMANCE
+86.08%
1 YEAR PERFORMANCE
+62.68%
Gran Tierra Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $8.34 | $8.50 (1.92%) | $8.59 | $8.23 | 265.01 K | $300.05 M |
| 05/21/2026 | $8.88 | $8.47 (-4.62%) | $8.90 | $8.32 | 563.52 K | $298.99 M |
| 05/20/2026 | $9.03 | $8.75 (-3.1%) | $9.18 | $8.73 | 284.09 K | $308.87 M |
| 05/19/2026 | $9.52 | $9.17 (-3.68%) | $9.60 | $9.08 | 312.00 K | $323.70 M |
| 05/18/2026 | $9.12 | $9.45 (3.62%) | $9.63 | $8.96 | 337.20 K | $333.58 M |
| 05/15/2026 | $8.99 | $9.17 (2%) | $9.42 | $8.99 | 327.91 K | $323.70 M |
| 05/14/2026 | $9.26 | $9.01 (-2.7%) | $9.28 | $8.98 | 342.17 K | $318.05 M |
| 05/13/2026 | $9.16 | $9.05 (-1.2%) | $9.45 | $9.04 | 303.72 K | $319.46 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 | $325.46 M |
| 04/30/2026 | $9.02 | $9.26 (2.66%) | $9.29 | $9.01 | 259.39 K | $326.88 M |
| 04/29/2026 | $9.00 | $9.26 (2.89%) | $9.30 | $8.96 | 505.42 K | $326.88 M |
| 04/28/2026 | $9.00 | $8.91 (-1%) | $9.20 | $8.85 | 230.93 K | $314.52 M |
| 04/27/2026 | $8.69 | $8.80 (1.27%) | $9.00 | $8.68 | 311.93 K | $310.64 M |
| 04/24/2026 | $8.92 | $8.64 (-3.14%) | $8.95 | $8.53 | 321.15 K | $304.99 M |
| 04/23/2026 | $8.94 | $8.95 (0.11%) | $9.14 | $8.76 | 378.50 K | $315.93 M |
| 04/22/2026 | $8.40 | $8.94 (6.43%) | $8.98 | $8.33 | 450.12 K | $315.58 M |
| 04/21/2026 | $8.02 | $8.32 (3.74%) | $8.36 | $8.02 | 351.75 K | $293.69 M |
| 04/20/2026 | $7.67 | $8.03 (4.69%) | $8.10 | $7.65 | 443.61 K | $283.46 M |
| 04/17/2026 | $7.59 | $7.52 (-0.92%) | $7.63 | $7.25 | 660.98 K | $265.45 M |
| 04/16/2026 | $7.86 | $8.06 (2.54%) | $8.14 | $7.80 | 434.66 K | $284.52 M |
| 04/15/2026 | $7.83 | $7.84 (0.13%) | $7.97 | $7.70 | 339.74 K | $276.75 M |
| 04/14/2026 | $7.97 | $7.85 (-1.51%) | $7.97 | $7.63 | 527.68 K | $277.10 M |
| 04/13/2026 | $7.84 | $7.98 (1.79%) | $8.20 | $7.84 | 470.30 K | $281.69 M |
| 04/10/2026 | $7.59 | $7.53 (-0.79%) | $7.68 | $7.41 | 486.80 K | $265.81 M |
| 04/09/2026 | $7.75 | $7.59 (-2.06%) | $8.08 | $7.49 | 527.30 K | $267.93 M |
| 04/08/2026 | $7.71 | $7.57 (-1.82%) | $7.71 | $7.34 | 849.91 K | $267.22 M |
| 04/07/2026 | $8.72 | $8.67 (-0.57%) | $9.08 | $8.49 | 412.73 K | $306.05 M |
| 04/06/2026 | $8.52 | $8.67 (1.76%) | $8.79 | $8.38 | 482.60 K | $306.05 M |
| 04/02/2026 | $8.44 | $8.53 (1.07%) | $8.93 | $8.36 | 551.15 K | $301.11 M |
| 04/01/2026 | $8.58 | $8.18 (-4.66%) | $8.78 | $7.98 | 824.13 K | $288.75 M |
| 03/31/2026 | $9.02 | $8.97 (-0.55%) | $9.74 | $8.66 | 1.22 M | $316.64 M |
| 03/30/2026 | $9.40 | $9.24 (-1.7%) | $9.65 | $9.11 | 890.04 K | $326.17 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.
