MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTE — Gran Tierra Energy Inc.
NYSE AmericanGran Tierra Energy Inc.
$10.44
+0.43(+4.30%)
- O
- 9.79
- H
- 10.53
- L
- 9.79
- V
- 471.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.44
Period Return+128.45%
Period High$11.52
Period Low$3.09
Avg Daily Volume533.6K
Total Trading Days365
GTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.79 | $10.53 | $9.79 | $10.44 | +$0.43 | +4.30% | 471,780 | $10.27 | $9.79 $10.53 |
| Oct 1, 2026 | $9.80 | $10.07 | $9.71 | $10.01 | +$0.15 | +1.52% | 616,018 | $9.95 | $9.71 $10.07 |
| Sep 30, 2026 | $9.82 | $9.98 | $9.71 | $9.86 | +$0.11 | +1.13% | 471,589 | $9.85 | $9.71 $9.98 |
| Sep 29, 2026 | $9.53 | $9.80 | $9.40 | $9.75 | +$0.10 | +1.04% | 704,312 | $9.67 | $9.40 $9.80 |
| Sep 28, 2026 | $9.82 | $10.00 | $9.65 | $9.65 | +$0.03 | +0.31% | 533,458 | $9.79 | $9.65 $10.00 |
| Sep 25, 2026 | $9.99 | $10.04 | $9.55 | $9.62 | $-0.56 | -5.50% | 492,990 | $9.71 | $9.55 $10.04 |
| Sep 24, 2026 | $10.11 | $10.71 | $9.99 | $10.18 | +$0.21 | +2.11% | 728,300 | $10.29 | $9.99 $10.71 |
| Sep 23, 2026 | $9.90 | $10.10 | $9.79 | $9.97 | +$0.18 | +1.84% | 483,229 | $9.99 | $9.79 $10.10 |
| Sep 22, 2026 | $9.79 | $10.11 | $9.74 | $9.79 | $-0.12 | -1.21% | 502,984 | $9.91 | $9.74 $10.11 |
| Sep 21, 2026 | $10.03 | $10.17 | $9.83 | $9.91 | $-0.39 | -3.79% | 327,925 | $9.95 | $9.83 $10.17 |
| Sep 18, 2026 | $10.30 | $10.49 | $10.06 | $10.30 | +$0.06 | +0.59% | 753,845 | $10.33 | $10.06 $10.49 |
| Sep 17, 2026 | $10.42 | $10.65 | $10.24 | $10.24 | $-0.39 | -3.67% | 479,326 | $10.33 | $10.24 $10.65 |
| Sep 16, 2026 | $10.91 | $10.95 | $10.49 | $10.63 | $-0.36 | -3.28% | 719,344 | $10.65 | $10.49 $10.95 |
| Sep 15, 2026 | $10.56 | $11.00 | $10.52 | $10.99 | +$0.42 | +3.97% | 563,767 | $10.84 | $10.52 $11.00 |
| Sep 14, 2026 | $10.89 | $10.92 | $10.46 | $10.57 | $-0.22 | -2.04% | 592,272 | $10.61 | $10.46 $10.92 |
| Sep 11, 2026 | $10.84 | $10.98 | $10.68 | $10.79 | $-0.22 | -2.00% | 827,796 | $10.81 | $10.68 $10.98 |
| Sep 10, 2026 | $10.70 | $11.07 | $10.48 | $11.01 | +$0.54 | +5.16% | 751,395 | $10.89 | $10.48 $11.07 |
| Sep 9, 2026 | $10.40 | $10.67 | $10.29 | $10.47 | +$0.23 | +2.25% | 962,172 | $10.45 | $10.29 $10.67 |
| Sep 8, 2026 | $10.20 | $10.42 | $10.20 | $10.24 | +$0.14 | +1.39% | 313,931 | $10.28 | $10.20 $10.42 |
| Sep 4, 2026 | $10.04 | $10.16 | $9.85 | $10.10 | $-0.01 | -0.10% | 346,872 | $10.07 | $9.85 $10.16 |
| Sep 3, 2026 | $10.19 | $10.30 | $10.06 | $10.11 | $-0.08 | -0.79% | 299,076 | $10.15 | $10.06 $10.30 |
| Sep 2, 2026 | $10.23 | $10.54 | $10.15 | $10.19 | $-0.15 | -1.45% | 889,546 | $10.36 | $10.15 $10.54 |
| Sep 1, 2026 | $10.36 | $10.37 | $10.15 | $10.34 | +$0.19 | +1.87% | 607,789 | $10.28 | $10.15 $10.37 |
| Aug 31, 2026 | $10.10 | $10.20 | $9.70 | $10.15 | +$0.28 | +2.84% | 426,170 | $10.03 | $9.70 $10.20 |
| Aug 28, 2026 | $10.07 | $10.17 | $9.76 | $9.87 | $-0.24 | -2.37% | 277,461 | $9.89 | $9.76 $10.17 |
| Aug 27, 2026 | $10.27 | $10.37 | $9.89 | $10.11 | +$0.02 | +0.20% | 458,673 | $10.09 | $9.89 $10.37 |
| Aug 26, 2026 | $9.54 | $10.25 | $9.41 | $10.09 | +$0.47 | +4.89% | 735,623 | $9.99 | $9.41 $10.25 |
| Aug 25, 2026 | $9.74 | $10.00 | $9.59 | $9.62 | $-0.33 | -3.32% | 337,039 | $9.71 | $9.59 $10.00 |
| Aug 24, 2026 | $9.83 | $9.99 | $9.71 | $9.95 | +$0.04 | +0.40% | 589,088 | $9.87 | $9.71 $9.99 |
| Aug 21, 2026 | $9.85 | $9.98 | $9.48 | $9.91 | +$0.15 | +1.54% | 562,749 | $9.76 | $9.48 $9.98 |