Gran Tierra Energy Inc. (GTE) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -18.0%
- 3M
- -28.0%
- YTD
- +47.5%
- 1Y
- +27.9%
- 3Y
- +6.1%
- 5Y
- -2.8%
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
- +42.8%
GTE Stock Price Trajectory (2005–2026)
As of July 8, 2026, Gran Tierra Energy Inc. (GTE) trades at $6.24, representing a +27.9% return over the past year. The stock has delivered a -13.3% total return over five years (-2.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $96.40 on March 2, 2011. From this peak, GTE has corrected -93.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EGY (+36.6% 1Y), PARR (+96.8% 1Y), and GPRK (+38.8% 1Y), GTE has underperformed the peer group average. Compare GTE vs EGY →
GTE Historical Price Data · from 2005
Rows 1–50 of 5,166| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.11 | 6.37 | 5.96 | 6.24 | 289K | +4.52% |
| 2026-07-06 | 5.96 | 6.16 | 5.92 | 5.97 | 258K | +1.02% |
| 2026-07-02 | 6.04 | 6.11 | 5.66 | 5.91 | 295K | -0.84% |
| 2026-07-01 | 6.20 | 6.34 | 5.92 | 5.96 | 202K | -4.64% |
| 2026-06-30 | 6.35 | 6.36 | 6.21 | 6.25 | 189K | +0.64% |
| 2026-06-29 | 6.38 | 6.38 | 6.18 | 6.21 | 277K | -0.64% |
| 2026-06-26 | 6.00 | 6.27 | 6.00 | 6.25 | 23K | +3.65% |
| 2026-06-25 | 6.06 | 6.17 | 5.91 | 6.03 | 310K | -2.74% |
| 2026-06-24 | 6.70 | 6.89 | 6.15 | 6.20 | 400K | -12.68% |
| 2026-06-23 | 7.21 | 7.21 | 7.01 | 7.10 | 283K | -1.53% |
| 2026-06-22 | 7.50 | 7.52 | 7.15 | 7.21 | 411K | -2.17% |
| 2026-06-18 | 7.54 | 7.54 | 7.09 | 7.37 | 568K | -3.09% |
| 2026-06-17 | 7.50 | 7.75 | 7.45 | 7.61 | 218K | +0.73% |
| 2026-06-16 | 7.49 | 7.82 | 7.41 | 7.55 | 268K | -2.45% |
| 2026-06-15 | 7.76 | 7.87 | 7.58 | 7.74 | 337K | -4.91% |
| 2026-06-12 | 7.77 | 8.18 | 7.66 | 8.14 | 348K | +1.88% |
| 2026-06-11 | 8.10 | 8.30 | 7.81 | 7.99 | 316K | +0.13% |
| 2026-06-10 | 7.73 | 8.09 | 7.64 | 7.98 | 203K | +7.69% |
| 2026-06-09 | 7.51 | 7.53 | 7.17 | 7.41 | 297K | -2.63% |
| 2026-06-08 | 7.74 | 7.79 | 7.55 | 7.61 | 158K | -0.13% |
| 2026-06-05 | 8.04 | 8.19 | 7.56 | 7.62 | 319K | -7.41% |
| 2026-06-04 | 8.02 | 8.29 | 7.92 | 8.23 | 227K | +0.86% |
| 2026-06-03 | 8.37 | 8.39 | 8.13 | 8.16 | 255K | -1.69% |
| 2026-06-02 | 8.44 | 8.53 | 8.30 | 8.30 | 177K | -1.07% |
| 2026-06-01 | 8.12 | 8.50 | 8.12 | 8.39 | 378K | +7.98% |
| 2026-05-29 | 7.91 | 7.91 | 7.65 | 7.77 | 311K | -3.36% |
| 2026-05-28 | 8.05 | 8.17 | 7.94 | 8.04 | 359K | +1.90% |
| 2026-05-27 | 8.04 | 8.17 | 7.85 | 7.89 | 304K | -3.43% |
| 2026-05-26 | 8.16 | 8.27 | 8.10 | 8.17 | 415K | -3.88% |
| 2026-05-22 | 8.34 | 8.59 | 8.23 | 8.50 | 7K | +0.35% |
| 2026-05-21 | 8.88 | 8.90 | 8.32 | 8.47 | 547K | -3.20% |
| 2026-05-20 | 9.03 | 9.18 | 8.73 | 8.75 | 273K | -4.58% |
| 2026-05-19 | 9.29 | 9.60 | 9.08 | 9.17 | 291K | -2.96% |
| 2026-05-18 | 9.12 | 9.63 | 8.96 | 9.45 | 335K | +3.05% |
| 2026-05-15 | 8.99 | 9.42 | 8.99 | 9.17 | 324K | +1.78% |
| 2026-05-14 | 9.26 | 9.26 | 8.98 | 9.01 | 329K | -0.44% |
| 2026-05-13 | 9.24 | 9.45 | 9.04 | 9.05 | 294K | -1.84% |
| 2026-05-12 | 9.16 | 9.29 | 8.94 | 9.22 | 275K | +3.83% |
| 2026-05-11 | 9.44 | 9.56 | 8.71 | 8.88 | 578K | -2.95% |
| 2026-05-08 | 9.39 | 9.45 | 8.97 | 9.15 | 457K | +4.45% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +27.9% over the past year, beating its 5-year annualized CAGR of -2.8%. 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 +27.9% 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.