Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gran Tierra (GTE) Share Price

Created with Highcharts 10.3.209:0011:0013:0015:0017:30348349350351352Timezone: Europe/London - Charts by shareprices.com
Price 350.00p on 30-07-2025 at 08:35:05
Change 0.00p 0%
Buy 370.00p
Sell 330.00p
Last Trade: Sell 164.00 at 330.00p
Day's Volume: 164
Last Close: 350.00p
Open: 350.00p
ISIN: US38500T2006
Day's Range 330.00p - 350.00p
52wk Range: 304.00p - 740.00p
Market Capitalisation: £123.65m
VWAP: 330.00p
Shares in Issue: 35.33m

Sector: Fossil Fuels

Gran Tierra (GTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 164 330.00p Uncrossing Trade
09:00:29 - 30-Jul-25
Unknown* 100 338.65241p Currency Conversion
OTC Trade
17:06:10 - 29-Jul-25
Sell* 47 330.80p Ordinary
15:30:12 - 29-Jul-25
Sell* 118 330.80p Ordinary
13:57:02 - 29-Jul-25
Buy* 500 355.96p Ordinary
16:11:37 - 28-Jul-25
Buy* 500 356.00p Ordinary
16:09:41 - 28-Jul-25
Sell* 4 332.00p Ordinary
14:33:26 - 28-Jul-25
Unknown* 133 342.45057p Ordinary
Currency Conversion
16:21:15 - 25-Jul-25
Unknown* 0 330.00p SI Trade
11:48:59 - 25-Jul-25
Sell* 2 330.00p SI Trade
11:48:59 - 25-Jul-25
See more Gran Tierra trades

Gran Tierra (GTE) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 350.00 350.00 350.00 350.00 265
28th Jul 2025 (Mon) 350.00 350.00 350.00 350.00 1,004
25th Jul 2025 (Fri) 365.00 365.00 350.00 350.00 1,837
24th Jul 2025 (Thu) 355.00 355.00 355.00 355.00 1,323
23rd Jul 2025 (Wed) 355.00 355.00 355.00 355.00 0
22nd Jul 2025 (Tue) 355.00 355.00 334.00 355.00 932
21st Jul 2025 (Mon) 355.00 355.00 355.00 355.00 990
18th Jul 2025 (Fri) 355.00 358.00 355.00 355.00 2,741
17th Jul 2025 (Thu) 355.00 355.00 355.00 355.00 403
16th Jul 2025 (Wed) 355.00 355.00 350.00 355.00 226
15th Jul 2025 (Tue) 355.00 355.00 334.00 355.00 268
14th Jul 2025 (Mon) 360.00 360.00 360.00 360.00 36
11th Jul 2025 (Fri) 360.00 360.00 360.00 360.00 1,642
10th Jul 2025 (Thu) 360.00 360.00 360.00 360.00 0
9th Jul 2025 (Wed) 360.00 360.00 360.00 360.00 464
8th Jul 2025 (Tue) 360.00 360.00 360.00 360.00 373
7th Jul 2025 (Mon) 360.00 360.00 360.00 360.00 2
4th Jul 2025 (Fri) 360.00 360.00 360.00 360.00 8
3rd Jul 2025 (Thu) 360.00 360.00 360.00 360.00 208
2nd Jul 2025 (Wed) 355.00 340.00 340.00 355.00 680
1st Jul 2025 (Tue) 375.00 375.00 355.00 355.00 427
30th Jun 2025 (Mon) 380.00 380.00 375.00 375.00 1,896
See more Gran Tierra price history

Gran Tierra (GTE) Share News

Gran Tierra net profit dives as oil price declines

4th Nov 2024 12:33

(Alliance News) - Gran Tierra Inc on Monday reported a fall in profit as oil sales and the oil price came down on-year in the third quarter, as it expects an expansion in water treatment facilities in Colombia to be completed by mid-December. Read More

i3 Energy announces progress on Gran Tierra takeover deal

29th Aug 2024 17:26

(Alliance News) - i3 Energy PLC said on Thursday that the scheme document is being distributed to shareholders regarding its planned acquisition by Gran Tierra Energy Inc. Read More

LONDON MARKET CLOSE: Oil price hurts FTSE and investors dial out of BT

20th Aug 2024 16:59

(Alliance News) - Falling oil prices which knocked share prices of index heavyweights, BP and Shell, plus a sharp drop in BT, weighed on London's blue-chip index on Tuesday. Read More

Gran Tierra's i3 Energy move delivers "increased scale and relevance"

20th Aug 2024 15:58

(Alliance News) - Gran Tierra Energy Inc's acquisition of i3 Energy PLC is expected to bring "multiple benefits", an analyst on Tuesday said. Read More

Gran Tierra's i3 Energy move delivers "increased scale and relevance"

20th Aug 2024 12:28

(Alliance News) - Gran Tierra Energy Inc's acquisition of i3 Energy PLC is expected to bring "multiple benefits", an analyst on Tuesday said. Read More

See more Gran Tierra news
FTSE 100 Latest
Value9,113.37
Change-22.95

Login to your account

Forgot Password?

Not Registered