Gran Tierra Energy Inc. (GTE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GTE Historical Performance
Short-Term Returns
GTE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gran Tierra Energy Inc. (GTE) trades at $8.76, representing a +112.6% return over the past year. The stock has delivered a +22.0% total return over five years (+4.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $96.40 on March 2, 2011. From this peak, GTE has corrected -90.9%, currently trading 63% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EGY (+84.0% 1Y), PARR (+276.6% 1Y), and GPRK (+34.6% 1Y), GTE has underperformed the peer group average. Compare GTE vs EGY →
GTE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.29 | 8.91 | 8.26 | 8.76 | 463K | +0.23% |
| 2026-05-06 | 9.02 | 9.06 | 8.64 | 8.74 | 412K | -6.92% |
| 2026-05-05 | 9.34 | 9.47 | 9.20 | 9.39 | 433K | -1.26% |
| 2026-05-04 | 9.29 | 9.70 | 9.16 | 9.51 | 387K | +3.15% |
| 2026-05-01 | 9.17 | 9.28 | 8.96 | 9.22 | 314K | -0.43% |
| 2026-04-30 | 9.02 | 9.29 | 9.01 | 9.26 | 235K | 0.00% |
| 2026-04-29 | 9.05 | 9.30 | 8.96 | 9.26 | 472K | +3.93% |
| 2026-04-28 | 9.00 | 9.20 | 8.85 | 8.91 | 215K | +1.25% |
| 2026-04-27 | 8.95 | 8.99 | 8.68 | 8.80 | 284K | +1.85% |
| 2026-04-24 | 8.92 | 8.92 | 8.53 | 8.64 | 306K | -3.46% |
| 2026-04-23 | 8.95 | 9.14 | 8.76 | 8.95 | 374K | +0.11% |
| 2026-04-22 | 8.40 | 8.97 | 8.33 | 8.94 | 442K | +7.45% |
| 2026-04-21 | 8.02 | 8.36 | 8.02 | 8.32 | 334K | +3.61% |
| 2026-04-20 | 7.67 | 8.10 | 7.65 | 8.03 | 442K | +6.78% |
| 2026-04-17 | 7.57 | 7.63 | 7.25 | 7.52 | 661K | -6.70% |
| 2026-04-16 | 7.80 | 8.14 | 7.80 | 8.06 | 400K | +2.81% |
| 2026-04-15 | 7.83 | 7.97 | 7.70 | 7.84 | 332K | -0.13% |
| 2026-04-14 | 7.69 | 7.97 | 7.63 | 7.85 | 512K | -1.63% |
| 2026-04-13 | 8.06 | 8.20 | 7.84 | 7.98 | 460K | +5.98% |
| 2026-04-10 | 7.59 | 7.67 | 7.41 | 7.53 | 418K | -0.79% |
| 2026-04-09 | 7.75 | 8.08 | 7.49 | 7.59 | 527K | +0.26% |
| 2026-04-08 | 7.65 | 7.71 | 7.34 | 7.57 | 849K | -12.69% |
| 2026-04-07 | 8.72 | 9.08 | 8.49 | 8.67 | 389K | 0.00% |
| 2026-04-06 | 8.53 | 8.79 | 8.38 | 8.67 | 477K | +1.64% |
| 2026-04-02 | 8.44 | 8.93 | 8.36 | 8.53 | 537K | +4.28% |
| 2026-04-01 | 8.46 | 8.78 | 7.98 | 8.18 | 822K | -8.81% |
| 2026-03-31 | 9.16 | 9.73 | 8.66 | 8.97 | 1.21M | -2.92% |
| 2026-03-30 | 9.38 | 9.65 | 9.11 | 9.24 | 871K | +1.87% |
| 2026-03-27 | 8.96 | 9.17 | 8.84 | 9.07 | 584K | +3.78% |
| 2026-03-26 | 8.63 | 9.14 | 8.63 | 8.74 | 809K | +1.75% |
See GTE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GTE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GTE vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonGTE — Frequently Asked Questions
Quick answers to the most common questions about buying GTE stock.
How has GTE stock performed recently?
GTE returned +112.6% over the past year, beating its 5-year annualized CAGR of +4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GTE's all-time high price?
Gran Tierra Energy Inc. reached $96.40 on 2011-03-02. The 52-week high is $9.73. Current 1-year return of +112.6% places the stock closer to historical peaks.
Where can I download GTE historical price data?
This page provides GTE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.