Gran Tierra Energy Inc. ( GTE.TO) - Price History
Monthly price history for GTE.TO (Gran Tierra Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$11.39 | CA$11.39 |
| May 2026 | CA$10.68 | CA$10.68 |
| April 2026 | CA$12.61 | CA$12.61 |
| March 2026 | CA$12.52 | CA$12.52 |
| February 2026 | CA$8.27 | CA$8.27 |
| January 2026 | CA$7.37 | CA$7.37 |
| December 2025 | CA$5.86 | CA$5.86 |
| November 2025 | CA$6.42 | CA$6.42 |
| October 2025 | CA$4.77 | CA$4.77 |
| September 2025 | CA$5.98 | CA$5.98 |
| August 2025 | CA$5.60 | CA$5.60 |
| July 2025 | CA$6.21 | CA$6.21 |
| June 2025 | CA$6.50 | CA$6.50 |
| May 2025 | CA$6.53 | CA$6.53 |
| April 2025 | CA$6.12 | CA$6.12 |
| March 2025 | CA$7.03 | CA$7.03 |
| February 2025 | CA$6.68 | CA$6.68 |
| January 2025 | CA$8.26 | CA$8.26 |
| December 2024 | CA$10.55 | CA$10.55 |
| November 2024 | CA$9.62 | CA$9.62 |
| October 2024 | CA$8.83 | CA$8.83 |
| September 2024 | CA$8.61 | CA$8.61 |
| August 2024 | CA$9.98 | CA$9.98 |
| July 2024 | CA$12.80 | CA$12.80 |
| June 2024 | CA$13.24 | CA$13.24 |
| May 2024 | CA$12.62 | CA$12.62 |
| April 2024 | CA$11.92 | CA$11.92 |
| March 2024 | CA$9.69 | CA$9.69 |
| February 2024 | CA$7.25 | CA$7.25 |
| January 2024 | CA$7.54 | CA$7.54 |
| December 2023 | CA$7.44 | CA$7.44 |
| November 2023 | CA$8.58 | CA$8.58 |
| October 2023 | CA$8.54 | CA$8.54 |
| September 2023 | CA$9.42 | CA$9.42 |
| August 2023 | CA$8.74 | CA$8.74 |
| July 2023 | CA$9.37 | CA$9.37 |
| June 2023 | CA$6.48 | CA$6.48 |
| May 2023 | CA$7.03 | CA$7.03 |
| April 2023 | CA$10.70 | CA$1.07 |
| March 2023 | CA$12 | CA$1.20 |
| February 2023 | CA$11.60 | CA$1.16 |
| January 2023 | CA$12.90 | CA$1.29 |
| December 2022 | CA$13.50 | CA$1.35 |
| November 2022 | CA$15.90 | CA$1.59 |
| October 2022 | CA$18.80 | CA$1.88 |
| September 2022 | CA$16.90 | CA$1.69 |
| August 2022 | CA$18.40 | CA$1.84 |
| July 2022 | CA$17 | CA$1.70 |
| June 2022 | CA$14.80 | CA$1.48 |
| May 2022 | CA$22.80 | CA$2.28 |
| April 2022 | CA$20.70 | CA$2.07 |
| March 2022 | CA$19.60 | CA$1.96 |
| February 2022 | CA$17.50 | CA$1.75 |
| January 2022 | CA$11.50 | CA$1.15 |
| December 2021 | CA$9.60 | CA$0.96 |
| November 2021 | CA$8.60 | CA$0.86 |
| October 2021 | CA$11.30 | CA$1.13 |
| September 2021 | CA$9.30 | CA$0.93 |
| August 2021 | CA$6.70 | CA$0.67 |
| July 2021 | CA$7.50 | CA$0.75 |
| June 2021 | CA$9.20 | CA$0.92 |
| May 2021 | CA$8 | CA$0.80 |
| April 2021 | CA$8.20 | CA$0.82 |
| March 2021 | CA$8.80 | CA$0.88 |
| February 2021 | CA$10.90 | CA$1.09 |
| January 2021 | CA$7.40 | CA$0.74 |
| December 2020 | CA$4.70 | CA$0.47 |
| November 2020 | CA$3.70 | CA$0.37 |
| October 2020 | CA$2.50 | CA$0.25 |
| September 2020 | CA$3.10 | CA$0.31 |
| August 2020 | CA$3.80 | CA$0.38 |
| July 2020 | CA$3.80 | CA$0.38 |
| June 2020 | CA$4.60 | CA$0.46 |
| May 2020 | CA$3.50 | CA$0.35 |
| April 2020 | CA$4.70 | CA$0.47 |
| March 2020 | CA$3.60 | CA$0.36 |
| February 2020 | CA$10.30 | CA$1.03 |
| January 2020 | CA$13.20 | CA$1.32 |
| December 2019 | CA$16.90 | CA$1.69 |
| November 2019 | CA$13.70 | CA$1.37 |
| October 2019 | CA$14 | CA$1.40 |
| September 2019 | CA$16.40 | CA$1.64 |
| August 2019 | CA$18.90 | CA$1.89 |
| July 2019 | CA$21.40 | CA$2.14 |
| June 2019 | CA$20.50 | CA$2.05 |
| May 2019 | CA$26.30 | CA$2.63 |
| April 2019 | CA$32.20 | CA$3.22 |
| March 2019 | CA$30.40 | CA$3.04 |
| February 2019 | CA$29.70 | CA$2.97 |
| January 2019 | CA$30.90 | CA$3.09 |
| December 2018 | CA$29.80 | CA$2.98 |
| November 2018 | CA$35.40 | CA$3.54 |
| October 2018 | CA$40.30 | CA$4.03 |
| September 2018 | CA$49.20 | CA$4.92 |
| August 2018 | CA$45.10 | CA$4.51 |
| July 2018 | CA$43.50 | CA$4.35 |
| June 2018 | CA$45.50 | CA$4.55 |
| May 2018 | CA$42.20 | CA$4.22 |
| April 2018 | CA$42.30 | CA$4.23 |
| March 2018 | CA$35.80 | CA$3.58 |
| February 2018 | CA$32 | CA$3.20 |
| January 2018 | CA$34 | CA$3.40 |
| December 2017 | CA$34.10 | CA$3.41 |
| November 2017 | CA$28.90 | CA$2.89 |
| October 2017 | CA$28.10 | CA$2.81 |
| September 2017 | CA$28.30 | CA$2.83 |
| August 2017 | CA$25.60 | CA$2.56 |
| July 2017 | CA$29.30 | CA$2.93 |
| June 2017 | CA$28.80 | CA$2.88 |
| May 2017 | CA$31.70 | CA$3.17 |
| April 2017 | CA$34.40 | CA$3.44 |
| March 2017 | CA$35.40 | CA$3.54 |
| February 2017 | CA$35.40 | CA$3.54 |
| January 2017 | CA$33.40 | CA$3.34 |
| December 2016 | CA$40.60 | CA$4.06 |
| November 2016 | CA$38.40 | CA$3.84 |
| October 2016 | CA$39.20 | CA$3.92 |
| September 2016 | CA$39.30 | CA$3.93 |
| August 2016 | CA$36.80 | CA$3.68 |
| July 2016 | CA$36.20 | CA$3.62 |
| June 2016 | CA$43.40 | CA$4.34 |
| May 2016 | CA$38.60 | CA$3.86 |
| April 2016 | CA$37 | CA$3.70 |
| March 2016 | CA$32.40 | CA$3.24 |
| February 2016 | CA$32 | CA$3.20 |
| January 2016 | CA$32 | CA$3.20 |
| December 2015 | CA$30.10 | CA$3.01 |
| November 2015 | CA$33.10 | CA$3.31 |
| October 2015 | CA$31.60 | CA$3.16 |
| September 2015 | CA$28.60 | CA$2.86 |
| August 2015 | CA$32.70 | CA$3.27 |
| July 2015 | CA$28.90 | CA$2.89 |
| June 2015 | CA$37.40 | CA$3.74 |
| May 2015 | CA$36.30 | CA$3.63 |
| April 2015 | CA$45.10 | CA$4.51 |
| March 2015 | CA$34.60 | CA$3.46 |
| February 2015 | CA$31.60 | CA$3.16 |
| January 2015 | CA$27.50 | CA$2.75 |
| December 2014 | CA$44.60 | CA$4.46 |
| November 2014 | CA$41.10 | CA$4.11 |
| October 2014 | CA$51.40 | CA$5.14 |
| September 2014 | CA$61.90 | CA$6.19 |
| August 2014 | CA$72.90 | CA$7.29 |
| July 2014 | CA$72.30 | CA$7.23 |
| June 2014 | CA$86.70 | CA$8.67 |
| May 2014 | CA$78.20 | CA$7.82 |
| April 2014 | CA$77.90 | CA$7.79 |
| March 2014 | CA$83 | CA$8.30 |
| February 2014 | CA$78.90 | CA$7.89 |
| January 2014 | CA$84.10 | CA$8.41 |
| December 2013 | CA$77.50 | CA$7.75 |
| November 2013 | CA$75.70 | CA$7.57 |
| October 2013 | CA$78.60 | CA$7.86 |
| September 2013 | CA$73.10 | CA$7.31 |
| August 2013 | CA$72 | CA$7.20 |
| July 2013 | CA$63.50 | CA$6.35 |
| June 2013 | CA$64.20 | CA$6.42 |
| May 2013 | CA$65 | CA$6.50 |
| April 2013 | CA$56 | CA$5.60 |
| March 2013 | CA$59.30 | CA$5.93 |
| February 2013 | CA$62.10 | CA$6.21 |
| January 2013 | CA$53.20 | CA$5.32 |
| December 2012 | CA$55 | CA$5.50 |
| November 2012 | CA$56.60 | CA$5.66 |
| October 2012 | CA$50.30 | CA$5.03 |
| September 2012 | CA$50.80 | CA$5.08 |
| August 2012 | CA$43.80 | CA$4.38 |
| July 2012 | CA$45.90 | CA$4.59 |
| June 2012 | CA$49.80 | CA$4.98 |
| May 2012 | CA$52.10 | CA$5.21 |
| April 2012 | CA$63.70 | CA$6.37 |
| March 2012 | CA$62.90 | CA$6.29 |
| February 2012 | CA$57.50 | CA$5.75 |
| January 2012 | CA$57.20 | CA$5.72 |
| December 2011 | CA$49.20 | CA$4.92 |
| November 2011 | CA$64.90 | CA$6.49 |
| October 2011 | CA$61.10 | CA$6.11 |
| September 2011 | CA$49.70 | CA$4.97 |
| August 2011 | CA$61.80 | CA$6.18 |
| July 2011 | CA$66.60 | CA$6.66 |
| June 2011 | CA$63.50 | CA$6.35 |
| May 2011 | CA$70 | CA$7 |
| April 2011 | CA$70.40 | CA$7.04 |
| March 2011 | CA$78.20 | CA$7.82 |
| February 2011 | CA$90.40 | CA$9.04 |
| January 2011 | CA$89.90 | CA$8.99 |
| December 2010 | CA$80.90 | CA$8.09 |
| November 2010 | CA$76.50 | CA$7.65 |
| October 2010 | CA$76 | CA$7.60 |
| September 2010 | CA$79.40 | CA$7.94 |
| August 2010 | CA$67 | CA$6.70 |
| July 2010 | CA$57.70 | CA$5.77 |
| June 2010 | CA$53.50 | CA$5.35 |
| May 2010 | CA$55.50 | CA$5.55 |
| April 2010 | CA$61.60 | CA$6.16 |
| March 2010 | CA$60 | CA$6 |
| February 2010 | CA$58 | CA$5.80 |
| January 2010 | CA$52.30 | CA$5.23 |
| December 2009 | CA$60 | CA$6 |
| November 2009 | CA$60.10 | CA$6.01 |
| October 2009 | CA$51.80 | CA$5.18 |
| September 2009 | CA$44.90 | CA$4.49 |
| August 2009 | CA$43.70 | CA$4.37 |
| July 2009 | CA$40.20 | CA$4.02 |
| June 2009 | CA$40.50 | CA$4.05 |
| May 2009 | CA$33 | CA$3.30 |
| April 2009 | CA$29.30 | CA$2.93 |
| March 2009 | CA$32.20 | CA$3.22 |
| February 2009 | CA$29.70 | CA$2.97 |
| January 2009 | CA$34.10 | CA$3.41 |
| December 2008 | CA$32.90 | CA$3.29 |
| November 2008 | CA$33.30 | CA$3.33 |
| October 2008 | CA$28.40 | CA$2.84 |
| September 2008 | CA$40 | CA$4 |
| August 2008 | CA$53.80 | CA$5.38 |
| July 2008 | CA$52 | CA$5.20 |
| June 2008 | CA$81.60 | CA$8.16 |
| May 2008 | CA$57 | CA$5.70 |
| April 2008 | CA$45.60 | CA$4.56 |
| March 2008 | CA$34.70 | CA$3.47 |
| February 2008 | CA$37 | CA$3.70 |
GTE.TO
Price: CA$11.39
52 week price:
Earnings Per Share: -3.51 CAD
P/E Ratio: -2.54
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 314.5 million