Gran Tierra Energy Inc. (GTE) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +2.5%
- 3M
- +76.6%
- YTD
- +146.8%
- 1Y
- +148.0%
- 3Y
- +17.4%
- 5Y
- +5.2%
Loading 10-year price history...
GTE Historical Performance
GTE Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +21.1%
- 2006 annual price return
- -69.6%
- 2007 annual price return
- +127.8%
- 2008 annual price return
- +10.7%
- 2009 annual price return
- +97.6%
- 2010 annual price return
- +32.4%
- 2011 annual price return
- -41.3%
- 2012 annual price return
- +8.7%
- 2013 annual price return
- +28.9%
- 2014 annual price return
- -46.2%
- 2015 annual price return
- -44.8%
- 2016 annual price return
- +38.5%
- 2017 annual price return
- -10.0%
- 2018 annual price return
- -21.9%
- 2019 annual price return
- -41.9%
- 2020 annual price return
- -71.4%
- 2021 annual price return
- +112.3%
- 2022 annual price return
- +26.1%
- 2023 annual price return
- -36.9%
- 2024 annual price return
- +28.2%
- 2025 annual price return
- -43.7%
- 2026 annual price return
- +77.1%
GTE Stock Price Trajectory (2005–2026)
As of October 3, 2026, Gran Tierra Energy Inc. (GTE) trades at $10.44, representing a +148.0% return over the past year. The stock has delivered a +29.1% total return over five years (+5.2% 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 -89.2%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EGY (+46.9% 1Y), PARR (+138.6% 1Y), and GPRK (+69.3% 1Y), GTE has outperformed the peer group average. Compare GTE vs EGY →
GTE Historical Price Data · from 2005
Rows 1–50 of 5,227| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 9.79 | 10.53 | 9.79 | 10.44 | 472K | +4.30% |
| 2026-10-01 | 9.80 | 10.07 | 9.72 | 10.01 | 601K | +1.52% |
| 2026-09-30 | 9.82 | 9.98 | 9.71 | 9.86 | 468K | +1.13% |
| 2026-09-29 | 9.40 | 9.80 | 9.40 | 9.75 | 695K | +1.04% |
| 2026-09-28 | 9.82 | 9.98 | 9.65 | 9.65 | 519K | +0.31% |
| 2026-09-25 | 9.98 | 9.98 | 9.55 | 9.62 | 488K | -5.50% |
| 2026-09-24 | 10.11 | 10.71 | 10.01 | 10.18 | 724K | +2.11% |
| 2026-09-23 | 9.90 | 10.11 | 9.85 | 9.97 | 479K | +1.84% |
| 2026-09-22 | 9.85 | 10.11 | 9.78 | 9.79 | 499K | -1.21% |
| 2026-09-21 | 9.93 | 10.03 | 9.88 | 9.91 | 326K | -3.79% |
| 2026-09-18 | 10.20 | 10.49 | 10.07 | 10.30 | 753K | +0.59% |
| 2026-09-17 | 10.42 | 10.63 | 10.24 | 10.24 | 474K | -3.67% |
| 2026-09-16 | 10.91 | 10.95 | 10.49 | 10.63 | 718K | -3.28% |
| 2026-09-15 | 10.56 | 11.00 | 10.52 | 10.99 | 564K | +3.97% |
| 2026-09-14 | 10.89 | 10.89 | 10.45 | 10.57 | 592K | -2.04% |
| 2026-09-11 | 10.93 | 10.98 | 10.68 | 10.79 | 827K | -2.00% |
| 2026-09-10 | 10.49 | 11.07 | 10.49 | 11.01 | 747K | +5.16% |
| 2026-09-09 | 10.34 | 10.66 | 10.29 | 10.47 | 959K | +2.25% |
| 2026-09-08 | 10.21 | 10.41 | 10.20 | 10.24 | 313K | +1.39% |
| 2026-09-04 | 10.04 | 10.16 | 9.88 | 10.10 | 346K | -0.10% |
| 2026-09-03 | 10.26 | 10.30 | 10.05 | 10.11 | 298K | -0.79% |
| 2026-09-02 | 10.23 | 10.54 | 10.16 | 10.19 | 890K | -1.45% |
| 2026-09-01 | 10.36 | 10.36 | 10.16 | 10.34 | 609K | +1.87% |
| 2026-08-31 | 10.10 | 10.20 | 9.70 | 10.15 | 422K | +2.84% |
| 2026-08-28 | 10.07 | 10.14 | 9.77 | 9.87 | 274K | -2.37% |
| 2026-08-27 | 10.20 | 10.37 | 9.89 | 10.11 | 458K | +0.20% |
| 2026-08-26 | 9.54 | 10.24 | 9.41 | 10.09 | 726K | +4.89% |
| 2026-08-25 | 9.74 | 9.74 | 9.59 | 9.62 | 337K | -3.32% |
| 2026-08-24 | 9.83 | 9.99 | 9.71 | 9.95 | 589K | +0.40% |
| 2026-08-21 | 9.85 | 9.98 | 9.48 | 9.91 | 563K | +1.54% |
| 2026-08-20 | 10.00 | 10.23 | 9.64 | 9.76 | 776K | -0.51% |
| 2026-08-19 | 9.48 | 9.97 | 9.46 | 9.81 | 1.23M | +3.26% |
| 2026-08-18 | 9.42 | 9.59 | 9.31 | 9.50 | 553K | +1.28% |
| 2026-08-17 | 9.20 | 9.49 | 9.10 | 9.38 | 480K | +2.07% |
| 2026-08-14 | 9.43 | 9.60 | 9.19 | 9.19 | 804K | -3.26% |
| 2026-08-13 | 9.22 | 9.62 | 9.02 | 9.50 | 1.02M | +1.60% |
| 2026-08-12 | 9.21 | 9.73 | 9.18 | 9.35 | 727K | -1.89% |
| 2026-08-11 | 9.00 | 9.71 | 8.98 | 9.53 | 1.33M | +6.48% |
| 2026-08-10 | 8.88 | 9.38 | 8.49 | 8.95 | 1.76M | -0.11% |
| 2026-08-07 | 9.19 | 9.31 | 8.80 | 8.96 | 1.09M | -5.39% |
| 2026-08-06 | 9.42 | 10.12 | 8.92 | 9.47 | 3.90M | +0.32% |
| 2026-08-05 | 10.33 | 11.52 | 9.01 | 9.44 | 20.37M | +38.21% |
| 2026-08-04 | 6.87 | 6.97 | 6.72 | 6.83 | 258K | -2.01% |
| 2026-08-03 | 7.16 | 7.38 | 6.73 | 6.97 | 462K | -6.94% |
| 2026-07-31 | 6.79 | 7.51 | 6.63 | 7.49 | 611K | +11.96% |
| 2026-07-30 | 6.50 | 6.73 | 6.45 | 6.69 | 201K | +0.15% |
| 2026-07-29 | 7.01 | 7.03 | 6.51 | 6.68 | 443K | +4.54% |
| 2026-07-28 | 6.83 | 6.89 | 6.33 | 6.39 | 233K | -5.05% |
| 2026-07-27 | 6.95 | 7.11 | 6.71 | 6.73 | 282K | -8.31% |
| 2026-07-24 | 7.62 | 7.72 | 7.33 | 7.34 | 199K | -4.68% |
GTE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GTE — Frequently Asked Questions
Quick answers to the most common questions about buying GTE stock.
How has GTE stock performed recently?
GTE returned +148.0% over the past year, beating its 5-year annualized CAGR of +5.2%. 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 $11.52. Current 1-year return of +148.0% 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 2005-2026, downloadable in CSV format.