Gran Tierra Energy, Inc. (GTE)
9.66
-0.29
(-2.91%)
USD |
NYAM |
Aug 25, 14:50
Gran Tierra Energy Price : 9.66 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 9.83 | 9.99 | 9.71 | 9.95 | 589088.0 |
| Aug 21, 2026 | 9.85 | 9.98 | 9.48 | 9.91 | 562748.0 |
| Aug 20, 2026 | 10.00 | 10.23 | 9.64 | 9.76 | 775823.0 |
| Aug 19, 2026 | 9.48 | 9.97 | 9.46 | 9.81 | 1.232M |
| Aug 18, 2026 | 9.42 | 9.585 | 9.31 | 9.50 | 553330.0 |
| Aug 17, 2026 | 9.20 | 9.49 | 9.10 | 9.38 | 480234.0 |
| Aug 14, 2026 | 9.43 | 9.60 | 9.19 | 9.19 | 803869.0 |
| Aug 13, 2026 | 9.22 | 9.62 | 9.02 | 9.50 | 1.016M |
| Aug 12, 2026 | 9.21 | 9.73 | 9.18 | 9.35 | 727046.0 |
| Aug 11, 2026 | 9.00 | 9.712 | 8.98 | 9.53 | 1.331M |
| Aug 10, 2026 | 8.88 | 9.38 | 8.49 | 8.95 | 1.760M |
| Aug 07, 2026 | 9.19 | 9.310 | 8.80 | 8.96 | 1.091M |
| Aug 06, 2026 | 9.42 | 10.12 | 8.92 | 9.47 | 3.900M |
| Aug 05, 2026 | 10.33 | 11.52 | 9.01 | 9.44 | 20.37M |
| Aug 04, 2026 | 6.87 | 6.970 | 6.721 | 6.83 | 258264.0 |
| Aug 03, 2026 | 7.16 | 7.375 | 6.73 | 6.97 | 461456.0 |
| Jul 31, 2026 | 6.79 | 7.505 | 6.63 | 7.49 | 610991.0 |
| Jul 30, 2026 | 6.50 | 6.73 | 6.45 | 6.69 | 200621.0 |
| Jul 29, 2026 | 7.01 | 7.03 | 6.505 | 6.68 | 443149.0 |
| Jul 28, 2026 | 6.83 | 6.89 | 6.33 | 6.39 | 233208.0 |
| Jul 27, 2026 | 6.95 | 7.11 | 6.71 | 6.73 | 282481.0 |
| Jul 24, 2026 | 7.62 | 7.715 | 7.325 | 7.34 | 198717.0 |
| Jul 23, 2026 | 7.53 | 7.75 | 7.40 | 7.70 | 434019.0 |
| Jul 22, 2026 | 7.06 | 7.37 | 7.06 | 7.27 | 299696.0 |
| Jul 21, 2026 | 6.73 | 7.02 | 6.71 | 6.91 | 252975.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Strata Power Corp. | 0.0187 |
| FEC Resources, Inc. | 0.0019 |
| Cheetah Oil & Gas Ltd. | 0.34 |
| Shoal Point Energy Ltd. | 0.0065 |
| Sunshine Oilsands Ltd. | 0.0115 |
Price Related Metrics
| PS Ratio | 0.5344 |
| PEG Ratio | -0.0047 |
| Price to Book Value | 2.585 |
| Price to Free Cash Flow | 1.649 |
| Earnings Yield | -74.92% |
| Market Cap | 341.77M |
| PEGY Ratio | -0.0047 |
| Operating PE Ratio | 13.76 |