Gran Tierra Energy Inc. (GTE.TO) TSX

11.59

-0.05(-0.43%)

Updated at June 02 04:00PM

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 $297.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,347.67, while $1000 invested 1 year ago would be worth $1,750.76. This corresponds to total returns of -70.28%, 34.77%, 75.08%, respectively, with annualized returns of -11.42%, 6.15%, 75.08%.

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
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
April 15, 2026	10.85	10.8	10.8	10.9	10.6	27,939
April 14, 2026	10.9	10.82	10.82	10.93	10.5	75,593
April 13, 2026	10.81	11.04	11.04	11.26	10.81	55,406
April 10, 2026	10.38	10.43	10.43	10.5	10.23	32,677
April 09, 2026	10.69	10.51	10.51	11.16	10.38	46,845
April 08, 2026	10.66	10.5	10.5	10.8	10.25	121,788
April 07, 2026	12.23	12	12	12.57	11.8	74,734
April 06, 2026	11.74	12.01	12.01	12.19	11.68	52,557
April 02, 2026	11.86	11.8	11.8	12.43	11.65	70,237
April 01, 2026	11.91	11.35	11.35	12.15	11.1	95,193
March 31, 2026	12.69	12.52	12.52	13.58	12.12	118,277
March 30, 2026	12.99	12.88	12.88	13.42	12.68	112,788
March 27, 2026	12.53	12.62	12.62	12.7	12.32	164,563
March 26, 2026	11.87	12.1	12.1	12.65	11.87	167,900
March 25, 2026	11.58	11.87	11.87	11.89	11.53	88,608
March 24, 2026	11.27	11.87	11.87	12.13	11.27	173,256
March 23, 2026	11.45	11.15	11.15	11.64	10.92	254,425
March 20, 2026	11.83	11.84	11.84	12.13	11.52	173,065
March 19, 2026	11.2	11.83	11.83	12.15	11.2	164,416
March 18, 2026	11.3	11.18	11.18	11.37	10.8	359,528
March 17, 2026	11.6	12	12	12.12	11.6	112,922
March 16, 2026	11.06	11.6	11.6	11.79	10.98	85,790
March 13, 2026	11	11.25	11.25	11.45	10.87	73,704
March 12, 2026	10.72	11.11	11.11	11.76	10.72	147,190
March 11, 2026	10.54	10.61	10.61	10.75	10.26	45,459
March 10, 2026	10.39	10.6	10.6	10.8	10.13	74,070
March 09, 2026	11.65	10.73	10.73	11.71	10.54	146,125