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

Price 305.00p on 29-10-2025 at 19:40:06
Change 0.00p 0%
Buy 320.00p
Sell 290.00p
Last Trade: Sell 23.00 at 291.5146p
Day's Volume: 37
Last Close: 305.00p
Open: 305.00p
ISIN: US38500T2006
Day's Range 305.00p - 305.00p
52wk Range: 280.00p - 632.50p
Market Capitalisation: £107.64m
VWAP: 291.50908p
Shares in Issue: 35.29m

Sector: Fossil Fuels

Gran Tierra (GTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 23 291.5146p Ordinary
11:19:14 - 29-Oct-25
Sell* 14 291.50p Ordinary
08:19:42 - 29-Oct-25
Unknown* 836 285.13926p Ordinary
Currency Conversion
13:59:11 - 28-Oct-25
Sell* 18 300.00p Ordinary
08:36:13 - 28-Oct-25
Sell* 18 300.015p Ordinary
14:26:03 - 27-Oct-25
Sell* 56 300.00p Ordinary
08:57:42 - 27-Oct-25
Sell* 1 291.50p Ordinary
08:11:09 - 27-Oct-25
Buy* 200 315.50p Ordinary
15:58:05 - 24-Oct-25
Buy* 33 315.00p Ordinary
15:46:31 - 23-Oct-25
Unknown* 0 290.00p SI Trade
12:44:16 - 23-Oct-25
See more Gran Tierra trades

Gran Tierra (GTE) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 305.00 305.00 305.00 305.00 37
28th Oct 2025 (Tue) 305.00 305.00 305.00 305.00 854
27th Oct 2025 (Mon) 305.00 305.00 305.00 305.00 75
24th Oct 2025 (Fri) 305.00 305.00 305.00 305.00 200
23rd Oct 2025 (Thu) 295.00 305.00 290.00 305.00 6,749
22nd Oct 2025 (Wed) 300.00 300.00 295.00 295.00 143
21st Oct 2025 (Tue) 300.00 300.00 300.00 300.00 0
20th Oct 2025 (Mon) 310.00 310.00 310.00 310.00 20
17th Oct 2025 (Fri) 320.00 320.00 310.00 310.00 250
16th Oct 2025 (Thu) 330.00 330.00 330.00 330.00 44
15th Oct 2025 (Wed) 335.00 335.00 335.00 335.00 1,191
14th Oct 2025 (Tue) 340.00 340.00 320.00 335.00 382
13th Oct 2025 (Mon) 340.00 340.00 320.00 340.00 103
10th Oct 2025 (Fri) 340.00 340.00 320.00 340.00 2,567
9th Oct 2025 (Thu) 340.00 340.00 320.00 340.00 21,657
8th Oct 2025 (Wed) 310.00 340.00 310.00 340.00 1,756
7th Oct 2025 (Tue) 330.00 288.00 288.00 288.00 380
6th Oct 2025 (Mon) 320.00 325.00 294.00 325.00 1,850
3rd Oct 2025 (Fri) 320.00 320.00 320.00 320.00 853
2nd Oct 2025 (Thu) 320.00 320.00 314.00 320.00 5,339
1st Oct 2025 (Wed) 315.00 315.00 315.00 315.00 537
30th Sep 2025 (Tue) 315.00 315.00 315.00 315.00 147
See more Gran Tierra price history

Gran Tierra (GTE) Share News

Gran Tierra secures USD200 million crude oil prepayment deal

24th Oct 2025 14:36

(Alliance News) - Gran Tierra Energy Inc on Friday said it has inked a crude oil prepayment and marketing deal for USD200 million. Read More

Gran Tierra Energy buys two new assets in Ecuador for USD15.6 million

5th Aug 2025 15:43

(Alliance News) - Gran Tierra Energy Inc said its subsidiaries have agreed to buy all of GeoPark Ecuador SA's and Frontera Energy Colombia Corp Sucursal Ecuador's interests in the Perico and Espejo blocks and their consortiums in Ecuador's Oriente basin. Read More

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

See more Gran Tierra news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered