Gran Tierra Energy Inc.
GTEAMEXEnergy● Active
$7.61
$-0.01(-0.13%)
Market Cap$269088763
P/E Ratio—
52W High$9.74
52W Low$3.09
Gran Tierra Energy Inc.（GTE）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.50
Jun 8, 2022
-64.6% from here
5-Year Low5Y
$3.09
Oct 31, 2025
+146.3% from low
IPO Priceadj.
$30.40
Dec 21, 2005
-75.0% since IPO
1 Year Ago
$4.71
Jun 9, 2025
+61.6% in 1Y
5 Years Ago
$6.95
Jun 9, 2021
+9.5% in 5Y
10 Years Ago
$34.80
Jun 9, 2016
-78.1% in 10Y
Historical Price Data · GTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.74 | $7.79 | $7.56 | $7.61 | $7.61 | 163K | -1.68% |
| Jun 5, 2026 | $8.08 | $8.19 | $7.55 | $7.62 | $7.62 | 324K | -5.69% |
| Jun 4, 2026 | $8.02 | $8.29 | $7.92 | $8.23 | $8.23 | 229K | +2.62% |
| Jun 3, 2026 | $8.37 | $8.39 | $8.13 | $8.16 | $8.16 | 258K | -2.51% |
| Jun 2, 2026 | $8.40 | $8.53 | $8.30 | $8.30 | $8.30 | 211K | -1.19% |
| Jun 1, 2026 | $8.04 | $8.50 | $8.00 | $8.39 | $8.39 | 383K | +4.35% |
| May 29, 2026 | $7.91 | $7.93 | $7.64 | $7.77 | $7.77 | 344K | -1.77% |
| May 28, 2026 | $8.05 | $8.17 | $7.94 | $8.04 | $8.04 | 364K | -0.12% |
| May 27, 2026 | $8.04 | $8.17 | $7.85 | $7.89 | $7.89 | 308K | -1.87% |
| May 26, 2026 | $8.27 | $8.28 | $8.10 | $8.17 | $8.17 | 424K | -1.21% |
| May 22, 2026 | $8.34 | $8.59 | $8.23 | $8.50 | $8.50 | 265K | +1.92% |
| May 21, 2026 | $8.88 | $8.90 | $8.32 | $8.47 | $8.47 | 564K | -4.62% |
| May 20, 2026 | $9.03 | $9.18 | $8.73 | $8.75 | $8.75 | 284K | -3.10% |
| May 19, 2026 | $9.52 | $9.60 | $9.08 | $9.17 | $9.17 | 312K | -3.68% |
| May 18, 2026 | $9.12 | $9.63 | $8.96 | $9.45 | $9.45 | 337K | +3.62% |
| May 15, 2026 | $8.99 | $9.42 | $8.99 | $9.17 | $9.17 | 328K | +2.00% |
| May 14, 2026 | $9.26 | $9.28 | $8.98 | $9.01 | $9.01 | 342K | -2.70% |
| May 13, 2026 | $9.16 | $9.45 | $9.04 | $9.05 | $9.05 | 304K | -1.20% |
| May 12, 2026 | $9.16 | $9.30 | $8.94 | $9.22 | $9.22 | 291K | +0.66% |
| May 11, 2026 | $9.39 | $9.56 | $8.71 | $8.88 | $8.88 | 592K | -5.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GTE
Jan 1 → Dec 31 · 6 years2026+78.2%$4.27 → $7.61
+78.2%
2025-41.5%$7.25 → $4.24
-41.5%
2024+27.7%$5.66 → $7.23
+27.7%
2023-44.2%$10.10 → $5.64
-44.2%
2022+30.1%$7.61 → $9.90
+30.1%
2021+8.7%$7.00 → $7.61
+8.7%
Best Year2026 · +78.2%
Worst Year2023 · -44.2%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+8.7%
6Y CAGR~+1.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GTE?
If you invested $1,000 in GTE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$219
Total Return-78.1%
CAGR~-14.1% / yr
Profit$-781
Based on Jun 9, 2016 · $34.80Split & 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）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $7.61。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 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 历史股价FMP 日线复权 OHLCV