NYSE American · GTE · stock
Gran Tierra Energy INC. (GTE) stock price history
Every NYSE American trading session of Gran Tierra Energy INC. from Dec 21, 2005 to Sep 28, 2026: 5,223 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2005 to 2026
- $95.40
- All time high, 2011
- $11.52
- 52 week high, $3.09 low
- 5,223
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GTE key facts
- Gran Tierra Energy INC. (GTE) closed at $9.65 on Sep 28, 2026 on NYSE American.
- GTE's all time high close is $95.40, set on Mar 2, 2011; its all time low close is $1.80 on Mar 20, 2020.
- GTE's 52 week range is $3.09 to $11.52.
- GTE returned +116.4% over the year to Sep 28, 2026 and +34.0% over five years.
- Over ten years GTE returned -66%, -10.3% a year compounded.
- GTE's deepest drawdown was -98.1% from Mar 2, 2011 to Mar 20, 2020.
- DataCedar holds 5,223 daily sessions of GTE history from Dec 21, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GTE price chart, 2005 to 2026
GTE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +54.4% |
| 6 months | +6.4% |
| Year to date | +124.4% |
| 1 year | +116.4% |
| 3 years | +36.9% |
| 5 years | +34.0% |
| 10 years | -66.4% |
| Since Dec 21, 2005 | -64.1% |
| Compound annual growth, 20.8 years | -4.8% |
GTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.40 on Mar 2, 2011
- All time low close
- $1.80 on Mar 20, 2020
- 52 week high
- $11.52 on Aug 5, 2026
- 52 week low
- $3.09 on Oct 31, 2025
- Deepest drawdown
- -98.1% from Mar 2, 2011 to Mar 20, 2020, not yet recovered
- Best single session
- +49.0% on Jan 16, 2007
- Worst single session
- -43.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2007, +120%
- Worst calendar year
- 2020, -72%
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. 2005 starts on Dec 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.27 | $11.52 | $3.82 | $9.65 | +127.6% | 126.9M | 185 |
| 2025 | $7.25 | $8.19 | $3.09 | $4.24 | -41.4% | 88.5M | 250 |
| 2024 | $5.66 | $10.40 | $4.72 | $7.23 | +28.2% | 86.6M | 252 |
| 2023 | $10.10 | $10.30 | $4.62 | $5.64 | -43.0% | 89.9M | 250 |
| 2022 | $7.60 | $21.50 | $7.60 | $9.90 | +30.3% | 165.1M | 251 |
| 2021 | $3.70 | $12.30 | $3.50 | $7.60 | +111.1% | 256.5M | 252 |
| 2020 | $13.10 | $13.80 | $1.80 | $3.60 | -72.1% | 105M | 253 |
| 2019 | $21.10 | $26.40 | $9.20 | $12.90 | -40.6% | 48.6M | 252 |
| 2018 | $27.10 | $39.60 | $20.30 | $21.70 | -19.6% | 38.5M | 251 |
| 2017 | $30.60 | $31.20 | $19.30 | $27.00 | -10.6% | 37M | 251 |
| 2016 | $21.80 | $34.90 | $17.90 | $30.20 | +39.2% | 34.7M | 252 |
| 2015 | $37.90 | $39.90 | $18.70 | $21.70 | -43.6% | 42M | 252 |
| 2014 | $73.00 | $81.80 | $30.80 | $38.50 | -47.3% | 27.2M | 252 |
| 2013 | $56.00 | $80.00 | $49.30 | $73.10 | +32.7% | 25.2M | 252 |
| 2012 | $49.50 | $66.50 | $40.00 | $55.10 | +14.8% | 17.9M | 250 |
| 2011 | $81.70 | $96.40 | $42.00 | $48.00 | -40.4% | 24M | 252 |
| 2010 | $58.20 | $85.80 | $45.20 | $80.50 | +40.5% | 31.2M | 252 |
| 2009 | $27.20 | $61.60 | $20.30 | $57.30 | +104.6% | 37.9M | 252 |
| 2008 | $26.50 | $87.80 | $17.20 | $28.00 | +6.9% | 38.2M | 253 |
| 2007 | $12.00 | $26.90 | $8.80 | $26.20 | +120.2% | 7.2M | 251 |
| 2006 | $29.50 | $60.60 | $10.80 | $11.90 | -56.9% | 4.3M | 251 |
| 2005 | $26.30 | $27.70 | $26.00 | $27.60 | n/a | 84.5K | 7 |
GTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.65 | -4.9% |
| August 2026 | $10.15 | +35.5% |
| July 2026 | $7.49 | +19.8% |
| June 2026 | $6.25 | -19.6% |
| May 2026 | $7.77 | -16.1% |
| April 2026 | $9.26 | +3.2% |
| March 2026 | $8.97 | +48.5% |
| February 2026 | $6.04 | +11.2% |
| January 2026 | $5.43 | +28.1% |
| December 2025 | $4.24 | -6.4% |
| November 2025 | $4.53 | +32.1% |
| October 2025 | $3.43 | -21.1% |
About the GTE data
Daily bars. 5,223 sessions from Dec 21, 2005 to Sep 28, 2026, one row per NYSE American 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE American trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 21, 2005, 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/GTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
GTE share price history
