Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Gran Tierra Energy (GTE) Stock Chart & Stock Price History

Gran Tierra Energy logo
$4.15 -0.01 (-0.24%)
Closing price 04:00 PM Eastern
Extended Trading
$4.12 -0.03 (-0.82%)
As of 07:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Gran Tierra Energy Stock Price Performance

The Gran Tierra Energy (GTE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 47.07%, with a year-to-date return of -42.60%. In the past month, the stock has decreased 11.51%, reflecting recent market activity.

As of the latest close, Gran Tierra Energy traded at $4.16 with a market cap of $146.81 million and volume of 113,947 shares. Five years ago, the stock traded at a split-adjusted price of $2.98, representing a 39.45% increase over that period. At the time, it had a market cap of $102.98 million and a volume of 141,607 shares.

Receive GTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gran Tierra Energy and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.47%
1 Month
Performance
-11.51%
3 Month
Performance
-13.18%
Year-To-Date
Performance
-42.60%
1 Year
Performance
-47.07%
5 Year
Performance
+39.45%

GTE Stock Chart for Thursday, August, 28, 2025

GTE Chart by TradingView

Gran Tierra Energy Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$4.16$4.15
-0.24%		$4.15$3.98256,081 shs$146.46 million
08/27/2025$4.04$4.16
+2.97%		$4.18$4.05113,947 shs$146.81 million
08/26/2025$4.12$4.04
-1.94%		$4.30$3.97228,104 shs$142.58 million
08/25/2025$4.09$4.12
+0.73%		$4.25$4.08248,962 shs$145.40 million
08/22/2025$3.88$4.09
+5.41%		$4.12$3.89263,734 shs$144.34 million
08/21/2025$3.86$3.88
+0.52%		$3.91$3.78189,057 shs$136.93 million
08/20/2025$3.82$3.86
+1.05%		$4.01$3.81302,417 shs$136.22 million
08/19/2025$3.89$3.82
-1.80%		$3.91$3.79162,558 shs$134.81 million
08/18/2025$3.85$3.89
+1.04%		$3.94$3.78196,745 shs$137.28 million
08/15/2025$3.92$3.85
-1.79%		$3.97$3.81281,897 shs$135.87 million
08/14/2025$3.77$3.92
+3.98%		$3.92$3.68343,869 shs$138.34 million
08/13/2025$3.58$3.77
+5.31%		$3.77$3.59219,429 shs$133.05 million
08/12/2025$3.59$3.58
-0.28%		$3.64$3.54463,076 shs$126.34 million
08/11/2025$3.73$3.59
-3.75%		$3.73$3.56488,829 shs$126.70 million
08/08/2025$3.83$3.73
-2.61%		$3.87$3.71353,150 shs$131.64 million
08/07/2025$4.00$3.83
-4.25%		$4.06$3.80480,301 shs$135.31 million
08/06/2025$4.05$4.00
-1.23%		$4.14$3.98430,006 shs$141.32 million
08/05/2025$3.86$4.05
+4.92%		$4.12$3.88471,424 shs$143.08 million
08/04/2025$3.94$3.86
-2.03%		$4.07$3.82378,438 shs$136.37 million
08/01/2025$4.48$3.94
-12.05%		$4.45$3.86740,698 shs$158.27 million
07/31/2025$4.41$4.48
+1.59%		$4.59$4.17805,763 shs$158.27 million
07/30/2025$4.52$4.41
-2.43%		$4.54$4.36380,724 shs$155.80 million
07/29/2025$4.69$4.52
-3.62%		$4.68$4.47370,602 shs$165.69 million
07/28/2025$4.63$4.69
+1.30%		$4.69$4.63222,422 shs$165.69 million
Related Companies

This page (NYSE:GTE) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel
What Are Some Strategies to Help Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel