LSE · GTE · stock
Gran Tierra Energy Inc. (GTE) stock price history
Every LSE trading session of Gran Tierra Energy Inc. from Oct 31, 2018 to Nov 10, 2026: 1,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTE adjusted close, 2018 to 2026
- £23.50
- All time high, 2018
- £8.81
- 52 week high, £2.70 low
- 1,701
- Daily sessions since 2018
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GTE key facts
- Gran Tierra Energy Inc. (GTE) closed at £6.61 on Nov 10, 2026 on LSE.
- GTE's all time high close is £23.50, set on Oct 31, 2018; its all time low close is £2.00 on Mar 18, 2020.
- GTE's 52 week range is £2.70 to £8.81.
- GTE returned +106.6% over the year to Nov 10, 2026 and +4.9% over five years.
- Since Oct 31, 2018 GTE returned -72%, -14.6% a year compounded.
- GTE's deepest drawdown was -91.5% from Nov 6, 2018 to Mar 18, 2020.
- DataCedar holds 1,701 daily sessions of GTE history from Oct 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTE price chart, 2018 to 2026
GTE returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -3.5% |
| 6 months | +6.6% |
| Year to date | +124.1% |
| 1 year | +106.6% |
| 3 years | +27.1% |
| 5 years | +4.9% |
| 10 years | n/a |
| Since Oct 31, 2018 | -71.9% |
| Compound annual growth, 8.0 years | -14.6% |
GTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £23.50 on Oct 31, 2018
- All time low close
- £2.00 on Mar 18, 2020
- 52 week high
- £8.81 on Oct 23, 2026
- 52 week low
- £2.70 on Dec 19, 2025
- Deepest drawdown
- -91.5% from Nov 6, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +81.8% on Jun 10, 2020
- Worst single session
- -49.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 74.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +111%
- Worst calendar year
- 2020, -66%
GTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 31, 2018; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.10 | £8.81 | £2.80 | £6.61 | +124.1% | 366.3K | 111 |
| 2025 | £5.25 | £6.40 | £2.70 | £2.95 | -43.3% | 385.5K | 136 |
| 2024 | £4.75 | £7.60 | £4.15 | £5.20 | +9.5% | 195K | 238 |
| 2023 | £11.00 | £11.00 | £4.15 | £4.75 | -56.8% | 0 | 232 |
| 2022 | £6.00 | £15.00 | £6.00 | £11.00 | +83.3% | 0 | 229 |
| 2021 | £2.85 | £6.80 | £2.85 | £6.00 | +110.5% | 0 | 222 |
| 2020 | £8.50 | £9.00 | £2.00 | £2.85 | -66.5% | 0 | 243 |
| 2019 | £17.50 | £19.00 | £7.50 | £8.50 | -51.4% | 0 | 248 |
| 2018 | £23.50 | £23.50 | £17.50 | £17.50 | n/a | 0 | 42 |
GTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £6.61 | -23.6% |
| October 2026 | £8.65 | +17.7% |
| September 2026 | £7.35 | +0.7% |
| August 2026 | £7.30 | +46.0% |
| July 2026 | £5.00 | +8.7% |
| June 2026 | £4.60 | -26.4% |
| May 2026 | £6.25 | -2.0% |
| April 2026 | £6.38 | -3.3% |
| March 2026 | £6.60 | +46.7% |
| February 2026 | £4.50 | +7.1% |
| January 2026 | £4.20 | +42.4% |
| December 2025 | £2.95 | -9.2% |
About the GTE data
Daily bars. 1,701 sessions from Oct 31, 2018 to Nov 10, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GTE share price history
