Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gran Tierra (GTE) Share Price

Intraday
Historical

Price	570.00p on 22-04-2026 at 08:08:00
Change	0.00p 0%
Buy	600.00p
Sell	540.00p

Last Trade:	Buy 7.00 at 599.481p
Day's Volume:	0
Last Close:	570.00p
Open:	570.00p
ISIN:	US38500T2006

Day's Range	570.00p - 570.00p
52wk Range:	270.00p - 705.00p
Market Capitalisation:	£201.20m
VWAP:	0.00p
Shares in Issue:	35.30m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Buy*	7	599.481p	Suspected BUY Trade	15:00:44 - 21-Apr-26
Unknown*	-7	599.481p	Correction Negotiated Trade	15:00:44 - 21-Apr-26
Sell*	931	537.00p	Ordinary	13:23:55 - 21-Apr-26
Sell*	144	537.00p	Ordinary	11:16:39 - 21-Apr-26
Unknown*	0	568.8406p	SI Trade Currency Conversion	14:30:00 - 20-Apr-26
Sell*	163	556.00p	Uncrossing Trade	14:00:18 - 20-Apr-26
Sell*	32	525.00p	Ordinary	14:23:56 - 17-Apr-26
Sell*	25	528.00p	Ordinary	13:04:23 - 17-Apr-26
Sell*	200	540.00p	Ordinary	11:25:23 - 17-Apr-26
Unknown*	0	593.02477p	SI Trade Currency Conversion	15:56:31 - 16-Apr-26

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	565.00	570.00	565.00	570.00	1,082
20th Apr 2026 (Mon)	555.00	565.00	556.00	565.00	163
17th Apr 2026 (Fri)	565.00	565.00	550.00	555.00	257
16th Apr 2026 (Thu)	565.00	565.00	520.00	565.00	426
15th Apr 2026 (Wed)	560.00	565.00	560.00	565.00	757
14th Apr 2026 (Tue)	565.00	565.00	565.00	565.00	973
13th Apr 2026 (Mon)	565.00	565.00	560.00	565.00	2,384
10th Apr 2026 (Fri)	560.00	560.00	560.00	560.00	3,525
9th Apr 2026 (Thu)	555.00	570.00	530.00	570.00	2,445
8th Apr 2026 (Wed)	650.00	645.00	550.00	555.00	4,763
7th Apr 2026 (Tue)	655.00	655.00	615.00	645.00	4,033
6th Apr 2026 (Mon)	655.00	655.00	655.00	655.00	0
3rd Apr 2026 (Fri)	655.00	655.00	655.00	655.00	0
2nd Apr 2026 (Thu)	650.00	655.00	610.00	655.00	1,834
1st Apr 2026 (Wed)	700.00	705.00	660.00	660.00	7,043
31st Mar 2026 (Tue)	645.00	660.00	660.00	660.00	4,914
30th Mar 2026 (Mon)	640.00	635.00	630.00	635.00	1,097
27th Mar 2026 (Fri)	635.00	640.00	635.00	640.00	4,793
26th Mar 2026 (Thu)	600.00	610.00	610.00	610.00	14,824
25th Mar 2026 (Wed)	600.00	605.00	600.00	600.00	612
24th Mar 2026 (Tue)	590.00	600.00	590.00	600.00	11,599
23rd Mar 2026 (Mon)	595.00	570.00	570.00	570.00	4,348

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
21st Apr 2026 2:40 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 4:20 pm	RNS	Director/PDMR Shareholding - Replacement
13th Apr 2026 3:20 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 4:31 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 2:30 pm	RNS	Director/PDMR Shareholding
17th Mar 2026 9:35 pm	BUS	Gran Tierra Energy Inc. Announces Strategic Partnership with Ecopetrol for The Development of Fields in the Middle Magdalena Valley Adjacent to Gran Tierra’s Largest Producing Field
17th Mar 2026 9:30 pm	BUS	Gran Tierra Energy Inc. Provides AGM Update and Announces Board Changes
11th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
11th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
10th Mar 2026 2:54 pm	RNS	Director/PDMR Shareholding

See more Gran Tierra regulatory news

FTSE 100 Latest

Value10,502.18

Change4.09