Gran Tierra Energy Inc. (GTE.TO) TSX

Currency In CAD

GTE.TO Historical Return

If you invested $1000 in Gran Tierra Energy Inc. (GTE.TO) 10 years ago, it would be worth $230.99 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $985.56, while $1000 invested 1 year ago would be worth $1,383.78. This corresponds to total returns of -76.9%, -1.44%, 38.38%, respectively, with annualized returns of -13.62%, -0.29%, 38.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GTE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	8.84	8.87	8.87	9.03	8.77	12,406
July 09, 2026	9.33	8.91	8.91	9.33	8.79	19,657
July 08, 2026	9.09	9.33	9.33	9.45	8.96	29,262
July 07, 2026	8.61	8.83	8.83	9.03	8.45	17,255
July 06, 2026	8.41	8.45	8.45	8.74	8.41	18,652
July 03, 2026	8.07	8.4	8.4	8.58	8.07	6,965
July 02, 2026	8.69	8.33	8.33	8.69	8.06	21,485
June 30, 2026	8.86	8.93	8.93	9.03	8.85	33,650
June 29, 2026	8.9	8.82	8.82	9.08	8.75	11,731
June 26, 2026	8.6	8.82	8.82	8.89	8.6	15,007
June 25, 2026	8.64	8.5	8.5	8.7	8.4	29,494
June 24, 2026	9.97	8.71	8.71	9.97	8.71	64,179
June 23, 2026	10.12	10.08	10.08	10.14	9.96	46,228
June 22, 2026	10.43	10.25	10.25	10.64	10.15	20,330
June 19, 2026	10.25	10.17	10.17	10.37	10.17	3,830
June 18, 2026	10.54	10.49	10.49	10.55	10.05	66,731
June 17, 2026	10.54	10.76	10.76	10.88	10.46	25,233
June 16, 2026	10.71	10.57	10.57	10.92	10.44	27,365
June 15, 2026	10.75	10.87	10.87	10.98	10.6	30,210
June 12, 2026	10.84	11.42	11.42	11.42	10.8	18,881
June 11, 2026	11.29	11.1	11.1	11.6	10.92	27,913
June 10, 2026	10.76	11.18	11.18	11.22	10.75	30,937
June 09, 2026	10.52	10.35	10.35	10.52	10	43,319
June 08, 2026	10.71	10.58	10.58	10.8	10.56	24,257
June 05, 2026	10.62	10.62	10.62	11.2	10.5	36,253
June 04, 2026	11.3	11.39	11.39	11.53	11.15	30,561
June 03, 2026	11.71	11.3	11.3	11.71	11.28	21,127
June 02, 2026	11.38	11.59	11.59	11.78	11.38	15,003
June 01, 2026	10.86	11.64	11.64	11.89	10.86	53,869
May 29, 2026	10.89	10.68	10.68	10.92	10.53	34,291
May 28, 2026	11.07	11.05	11.05	11.25	10.97	37,565
May 27, 2026	11.07	10.87	10.87	11.25	10.85	39,183
May 26, 2026	11.23	11.3	11.3	11.4	11.18	43,566
May 25, 2026	11.02	11.25	11.25	11.29	10.95	33,960
May 22, 2026	11.55	11.74	11.74	11.87	11.4	27,669
May 21, 2026	12.07	11.73	11.73	12.33	11.48	53,502
May 20, 2026	12.4	12.01	12.01	12.55	12.01	60,924
May 19, 2026	12.71	12.62	12.62	13.2	12.47	46,212
May 15, 2026	12.64	12.66	12.66	12.96	12.49	40,037
May 14, 2026	12.5	12.4	12.4	12.67	12.34	19,658
May 13, 2026	12.66	12.41	12.41	12.92	12.4	24,105
May 12, 2026	12.49	12.74	12.74	12.75	12.29	42,507
May 11, 2026	12.75	12.2	12.2	13	11.93	70,691
May 08, 2026	12.22	12.52	12.52	12.95	12.22	72,435
May 07, 2026	11.76	11.92	11.92	12.15	11.28	33,276
May 06, 2026	12.37	11.92	11.92	12.37	11.78	44,060
May 05, 2026	12.87	12.79	12.79	12.88	12.6	30,407
May 04, 2026	12.55	12.98	12.98	13.1	12.48	64,237
May 01, 2026	12.5	12.56	12.56	12.61	12.18	25,746
April 30, 2026	12.29	12.61	12.61	12.63	12.28	102,638
April 29, 2026	12.34	12.62	12.62	12.7	12.31	68,644
April 28, 2026	12.16	12.2	12.2	12.54	12.11	64,971
April 27, 2026	11.86	12.07	12.07	12.23	11.83	57,593
April 24, 2026	12.22	11.77	11.77	12.22	11.66	65,913
April 23, 2026	12.18	12.22	12.22	12.37	12.02	98,467
April 22, 2026	11.5	12.24	12.24	12.26	11.48	74,875
April 21, 2026	10.98	11.42	11.42	11.42	10.98	50,590
April 20, 2026	10.51	10.96	10.96	11.05	10.45	69,779
April 17, 2026	10.46	10.36	10.36	10.47	9.93	131,581
April 16, 2026	10.68	11.04	11.04	11.15	10.68	39,355