Gran Tierra Energy Inc.
GTE.TOTSXEnergy● Active
$10.62
$-0.77(-6.76%)
Market Cap$375522032
P/E Ratio—
52W High$13.58
52W Low$4.33
Gran Tierra Energy Inc.（GTE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gte.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.90
Jun 8, 2022
-60.5% from here
5-Year Low5Y
$4.33
Oct 31, 2025
+145.3% from low
IPO Priceadj.
$32.50
Feb 19, 2008
-67.3% since IPO
1 Year Ago
$6.42
Jun 9, 2025
+65.4% in 1Y
5 Years Ago
$8.50
Jun 8, 2021
+24.9% in 5Y
10 Years Ago
$42.60
Jun 8, 2016
-75.1% in 10Y
Historical Price Data · GTE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $11.20 | $11.20 | $10.50 | $10.62 | $10.62 | 36K | -5.18% |
| Jun 4, 2026 | $11.30 | $11.53 | $11.15 | $11.39 | $11.39 | 31K | +0.80% |
| Jun 3, 2026 | $11.71 | $11.71 | $11.28 | $11.30 | $11.30 | 21K | -3.50% |
| Jun 2, 2026 | $11.38 | $11.78 | $11.38 | $11.59 | $11.59 | 15K | +1.85% |
| Jun 1, 2026 | $10.86 | $11.89 | $10.86 | $11.64 | $11.64 | 54K | +7.18% |
| May 29, 2026 | $10.89 | $10.92 | $10.53 | $10.68 | $10.68 | 34K | -1.93% |
| May 28, 2026 | $11.07 | $11.25 | $10.97 | $11.05 | $11.05 | 38K | -0.18% |
| May 27, 2026 | $11.07 | $11.25 | $10.85 | $10.87 | $10.87 | 39K | -1.81% |
| May 26, 2026 | $11.23 | $11.40 | $11.18 | $11.30 | $11.30 | 44K | +0.62% |
| May 25, 2026 | $11.02 | $11.29 | $10.95 | $11.25 | $11.25 | 34K | +2.09% |
| May 22, 2026 | $11.55 | $11.87 | $11.40 | $11.74 | $11.74 | 28K | +1.65% |
| May 21, 2026 | $12.07 | $12.33 | $11.48 | $11.73 | $11.73 | 54K | -2.82% |
| May 20, 2026 | $12.40 | $12.55 | $12.01 | $12.01 | $12.01 | 61K | -3.15% |
| May 19, 2026 | $12.71 | $13.20 | $12.47 | $12.62 | $12.62 | 46K | -0.71% |
| May 15, 2026 | $12.64 | $12.96 | $12.49 | $12.66 | $12.66 | 40K | +0.16% |
| May 14, 2026 | $12.50 | $12.67 | $12.34 | $12.40 | $12.40 | 20K | -0.80% |
| May 13, 2026 | $12.66 | $12.92 | $12.40 | $12.41 | $12.41 | 24K | -1.97% |
| May 12, 2026 | $12.49 | $12.75 | $12.29 | $12.74 | $12.74 | 43K | +2.00% |
| May 11, 2026 | $12.75 | $13.00 | $11.93 | $12.20 | $12.20 | 71K | -4.31% |
| May 8, 2026 | $12.22 | $12.95 | $12.22 | $12.52 | $12.52 | 72K | +2.45% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · GTE.TO
Jan 1 → Dec 31 · 6 years2026+80.3%$5.89 → $10.62
+80.3%
2025-43.8%$10.42 → $5.86
-43.8%
2024+40.5%$7.51 → $10.55
+40.5%
2023-44.9%$13.50 → $7.44
-44.9%
2022+35.0%$10.00 → $13.50
+35.0%
2021+11.6%$8.60 → $9.60
+11.6%
Best Year2026 · +80.3%
Worst Year2023 · -44.9%
Positive Years4 / 6
Avg Annual Return+13.1%
6Y Total Return+23.5%
6Y CAGR~+3.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in GTE.TO?
If you invested $1,000 in GTE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$249
Total Return-75.1%
CAGR~-13.0% / yr
Profit$-751
Based on Jun 8, 2016 · $42.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gran Tierra Energy Inc.（GTE.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $10.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GTE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GTE.TO 历史股价FMP 日线复权 OHLCV