NYSE:GTE | Historical Stock Price | GRAN TIERRA ENERGY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$4.03$8.99$20.08$44.83$100.072005-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.60$3.60347,520——
2020-12-30$3.60$3.60508,690——
2020-12-29$3.50$3.50494,520——
2020-12-28$3.50$3.50617,270——
2020-12-24$3.50$3.50271,820——
2020-12-23$3.60$3.60542,880——
2020-12-22$3.30$3.30453,820——
2020-12-21$3.40$3.40653,000——
2020-12-18$3.60$3.60517,980——
2020-12-17$3.70$3.70437,760——
2020-12-16$3.70$3.70642,660——
2020-12-15$3.90$3.90521,220——
2020-12-14$3.90$3.901,304,450——
2020-12-11$4.10$4.101,048,800——
2020-12-10$3.90$3.901,394,030——
2020-12-09$3.60$3.601,021,190——
2020-12-08$3.80$3.804,406,930——
2020-12-07$3.00$3.001,098,810——
2020-12-04$3.10$3.10763,030——
2020-12-03$2.70$2.70554,680——
2020-12-02$2.90$2.90404,260——
2020-12-01$2.80$2.80389,380——
2020-11-30$2.80$2.80746,170——
2020-11-27$3.00$3.00232,850——
2020-11-25$3.10$3.10458,880——
2020-11-24$3.20$3.201,813,360——
2020-11-23$3.10$3.101,245,110——
2020-11-20$2.30$2.30183,720——
2020-11-19$2.30$2.30162,670——
2020-11-18$2.30$2.30412,970——
2020-11-17$2.30$2.30343,300——
2020-11-16$2.30$2.30406,100——
2020-11-13$2.10$2.10197,090——
2020-11-12$2.10$2.10216,070——
2020-11-11$2.30$2.30318,200——
2020-11-10$2.30$2.30272,280——
2020-11-09$2.20$2.20506,310——
2020-11-06$2.00$2.00182,910——
2020-11-05$2.00$2.00156,840——
2020-11-04$2.00$2.00152,470——
2020-11-03$2.10$2.10244,110——
2020-11-02$2.00$2.00155,360——
2020-10-30$1.90$1.90127,560——
2020-10-29$1.90$1.90136,760——
2020-10-28$2.00$2.00382,640——
2020-10-27$2.10$2.10124,470——
2020-10-26$2.10$2.10151,230——
2020-10-23$2.20$2.20190,210——
2020-10-22$2.20$2.20144,370——
2020-10-21$2.20$2.20102,090——
2020-10-20$2.20$2.20115,540——
2020-10-19$2.20$2.20121,930——
2020-10-16$2.20$2.20148,650——
2020-10-15$2.20$2.2098,110——
2020-10-14$2.20$2.20149,800——
2020-10-13$2.20$2.20220,780——
2020-10-12$2.30$2.30408,560——
2020-10-09$2.30$2.301,611,730——
2020-10-08$2.30$2.30330,740——
2020-10-07$2.20$2.20154,200——
2020-10-06$2.30$2.30169,800——
2020-10-05$2.30$2.30121,400——
2020-10-02$2.30$2.30153,720——
2020-10-01$2.30$2.3097,460——
2020-09-30$2.30$2.30143,930——
2020-09-29$2.40$2.40216,490——
2020-09-28$2.40$2.40126,750——
2020-09-25$2.40$2.40126,160——
2020-09-24$2.50$2.50227,300——
2020-09-23$2.50$2.50381,100——
2020-09-22$2.50$2.5074,360——
2020-09-21$2.40$2.40121,080——
2020-09-18$2.60$2.6074,630——
2020-09-17$2.70$2.70156,520——
2020-09-16$2.70$2.70311,390——
2020-09-15$2.40$2.40154,970——
2020-09-14$2.30$2.30174,040——
2020-09-11$2.30$2.30147,790——
2020-09-10$2.40$2.40111,170——
2020-09-09$2.40$2.40113,860——
2020-09-08$2.40$2.40309,060——
2020-09-04$2.60$2.60213,470——
2020-09-03$2.70$2.70122,260——
2020-09-02$2.70$2.70285,060——
2020-09-01$2.80$2.80209,800——
2020-08-31$2.90$2.90140,290——
2020-08-28$3.00$3.00142,880——
2020-08-27$2.80$2.80130,960——
2020-08-26$2.90$2.90152,680——
2020-08-25$2.90$2.9094,870——
2020-08-24$2.90$2.90114,550——
2020-08-21$2.90$2.90149,360——
2020-08-20$3.00$3.00126,310——
2020-08-19$3.00$3.00123,710——
2020-08-18$3.00$3.00156,460——
2020-08-17$3.10$3.10181,820——
2020-08-14$3.10$3.10124,450——
2020-08-13$3.00$3.00148,640——
2020-08-12$3.10$3.10260,160——
2020-08-11$3.10$3.10196,260——
2020-08-10$3.20$3.20203,170——
2020-08-07$3.00$3.00187,940——
2020-08-06$3.10$3.10207,510——
2020-08-05$3.10$3.10475,420——
2020-08-04$3.20$3.20266,760——
2020-08-03$3.20$3.20371,140——
2020-07-31$2.90$2.90475,210——
2020-07-30$3.00$3.00313,440——
2020-07-29$3.20$3.20234,780——
2020-07-28$3.20$3.20262,970——
2020-07-27$3.30$3.30219,860——
2020-07-24$3.30$3.30140,570——
2020-07-23$3.40$3.40231,580——
2020-07-22$3.50$3.50257,220——
2020-07-21$3.60$3.60470,240——
2020-07-20$3.20$3.20211,180——
2020-07-17$3.20$3.20321,480——
2020-07-16$3.30$3.30454,980——
2020-07-15$3.50$3.50304,390——
2020-07-14$3.50$3.50195,900——
2020-07-13$3.40$3.40198,720——
2020-07-10$3.50$3.50211,500——
2020-07-09$3.40$3.40245,160——
2020-07-08$3.70$3.70230,540——
2020-07-07$3.60$3.60421,680——
2020-07-06$3.50$3.50239,620——
2020-07-02$3.40$3.40213,000——
2020-07-01$3.50$3.50178,550——
2020-06-30$3.50$3.50214,620——
2020-06-29$3.60$3.60295,640——
2020-06-26$3.40$3.40377,800——
2020-06-25$3.70$3.70339,200——
2020-06-24$3.70$3.70460,890——
2020-06-23$3.90$3.90425,470——
2020-06-22$3.90$3.90692,470——
2020-06-19$3.90$3.90439,210——
2020-06-18$4.00$4.00348,220——
2020-06-17$4.00$4.00572,530——
2020-06-16$4.30$4.30700,930——
2020-06-15$4.30$4.30542,750——
2020-06-12$4.40$4.40843,400——
2020-06-11$3.90$3.901,568,620——
2020-06-10$5.00$5.001,129,270——
2020-06-09$5.40$5.401,322,350——
2020-06-08$6.40$6.402,534,260——
2020-06-05$4.60$4.602,170,660——
2020-06-04$3.50$3.50889,820——
2020-06-03$3.40$3.401,605,870——
2020-06-02$3.10$3.101,627,470——
2020-06-01$2.40$2.40422,190——
2020-05-29$2.40$2.401,062,560——
2020-05-28$2.60$2.60364,000——
2020-05-27$2.70$2.70323,780——
2020-05-26$2.70$2.70427,920——
2020-05-22$2.60$2.60238,350——
2020-05-21$2.60$2.60261,750——
2020-05-20$2.70$2.70496,430——
2020-05-19$2.60$2.60510,790——
2020-05-18$2.80$2.80635,210——
2020-05-15$2.40$2.40452,560——
2020-05-14$2.40$2.40435,730——
2020-05-13$2.50$2.50760,830——
2020-05-12$2.70$2.701,331,040——
2020-05-11$3.20$3.20622,060——
2020-05-08$3.00$3.00383,030——
2020-05-07$2.90$2.90413,590——
2020-05-06$2.90$2.90539,010——
2020-05-05$3.10$3.10533,100——
2020-05-04$3.10$3.10499,600——
2020-05-01$3.10$3.10485,880——
2020-04-30$3.40$3.401,141,120——
2020-04-29$3.20$3.20850,340——
2020-04-28$2.90$2.90555,070——
2020-04-27$2.90$2.90677,070——
2020-04-24$3.00$3.001,945,980——
2020-04-23$2.80$2.80863,850——
2020-04-22$2.50$2.50346,350——
2020-04-21$2.30$2.30400,070——
2020-04-20$2.60$2.60403,410——
2020-04-17$2.60$2.60418,230——
2020-04-16$2.70$2.70151,400——
2020-04-15$2.80$2.80532,060——
2020-04-14$3.20$3.20216,180——
2020-04-13$3.20$3.20325,900——
2020-04-09$3.20$3.20600,380——
2020-04-08$3.40$3.40262,020——
2020-04-07$3.20$3.20340,170——
2020-04-06$3.00$3.00295,520——
2020-04-03$3.00$3.00538,150——
2020-04-02$2.80$2.801,184,140——
2020-04-01$2.30$2.30335,800——
2020-03-31$2.50$2.50350,490——
2020-03-30$2.40$2.40475,590——
2020-03-27$2.60$2.601,029,240——
2020-03-26$2.10$2.10308,270——
2020-03-25$2.30$2.30373,770——
2020-03-24$2.20$2.20360,700——
2020-03-23$1.90$1.90194,720——
2020-03-20$1.80$1.80681,910——
2020-03-19$2.10$2.10404,550——
2020-03-18$1.90$1.901,013,690——
2020-03-17$2.10$2.10264,010——
2020-03-16$2.30$2.30419,070——
2020-03-13$2.50$2.50279,120——
2020-03-12$2.30$2.30275,260——
2020-03-11$3.00$3.00222,540——
2020-03-10$3.40$3.40531,770——
2020-03-09$3.40$3.40764,860——
2020-03-06$6.00$6.00252,970——
2020-03-05$6.20$6.20281,750——
2020-03-04$6.50$6.50261,790——
2020-03-03$6.80$6.80138,780——
2020-03-02$7.10$7.10106,560——
2020-02-28$7.70$7.70186,250——
2020-02-27$7.10$7.10193,780——
2020-02-26$8.20$8.20166,600——
2020-02-25$8.80$8.80136,930——
2020-02-24$8.90$8.90134,500——
2020-02-21$9.40$9.4059,660——
2020-02-20$9.50$9.50121,540——
2020-02-19$9.10$9.10101,060——
2020-02-18$8.90$8.9066,970——
2020-02-14$9.20$9.2073,360——
2020-02-13$9.30$9.3044,280——
2020-02-12$9.70$9.7045,910——
2020-02-11$9.70$9.7091,800——
2020-02-10$9.60$9.60408,310——
2020-02-07$8.90$8.90202,320——
2020-02-06$9.40$9.40314,980——
2020-02-05$9.80$9.80204,300——
2020-02-04$9.70$9.70217,910——
2020-02-03$9.60$9.60405,910——
2020-01-31$10.00$10.00251,060——
2020-01-30$10.80$10.80118,880——
2020-01-29$10.90$10.90195,300——
2020-01-28$10.30$10.30140,670——
2020-01-27$10.60$10.60363,240——
2020-01-24$10.70$10.70170,960——
2020-01-23$10.70$10.70338,510——
2020-01-22$11.00$11.00187,440——
2020-01-21$11.60$11.60118,340——
2020-01-17$11.70$11.70147,670——
2020-01-16$12.10$12.10194,220——
2020-01-15$12.60$12.60133,430——
2020-01-14$12.00$12.00155,530——
2020-01-13$11.90$11.90209,620——
2020-01-10$12.20$12.20150,750——
2020-01-09$12.80$12.80275,710——
2020-01-08$13.00$13.00204,290——
2020-01-07$13.50$13.50507,990——
2020-01-06$12.80$12.80163,910——
2020-01-03$13.00$13.00136,000——
2020-01-02$12.70$12.70178,550——