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	340.00p on 08-10-2025 at 18:50:06
Change	52.00p 18.06%
Buy	360.00p
Sell	320.00p

Last Trade:	Sell 134.00 at 330.00p
Day's Volume:	1,756
Last Close:	340.00p
Open:	310.00p
ISIN:	US38500T2006

Day's Range	310.00p - 340.00p
52wk Range:	280.00p - 632.50p
Market Capitalisation:	£119.99m
VWAP:	331.65267p
Shares in Issue:	35.29m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Sell*	134	330.00p	Ordinary	15:47:03 - 08-Oct-25
Unknown*	327	342.71648p	Ordinary Currency Conversion	15:27:34 - 08-Oct-25
Sell*	186	330.00p	Ordinary	15:18:59 - 08-Oct-25
Unknown*	0	320.00p	SI Trade	14:51:12 - 08-Oct-25
Unknown*	0	320.00p	SI Trade	14:51:12 - 08-Oct-25
Buy*	292	340.00p	Ordinary	14:50:35 - 08-Oct-25
Sell*	6	325.00p	Ordinary	14:28:21 - 08-Oct-25
Sell*	718	325.00p	Ordinary	14:14:20 - 08-Oct-25
Unknown*	0	320.00p	SI Trade	08:38:46 - 08-Oct-25
Sell*	1	320.00p	SI Trade	08:38:46 - 08-Oct-25

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Sep 2025 (Mon)	315.00	315.00	315.00	315.00	508
26th Sep 2025 (Fri)	300.00	315.00	300.00	315.00	959
25th Sep 2025 (Thu)	315.00	315.00	315.00	315.00	5,079
24th Sep 2025 (Wed)	310.00	315.00	310.00	315.00	246
23rd Sep 2025 (Tue)	305.00	284.00	284.00	284.00	236
22nd Sep 2025 (Mon)	305.00	305.00	305.00	305.00	556
19th Sep 2025 (Fri)	310.00	288.00	284.00	288.00	387
18th Sep 2025 (Thu)	305.00	305.00	280.00	305.00	162
17th Sep 2025 (Wed)	305.00	305.00	305.00	305.00	57
16th Sep 2025 (Tue)	300.00	300.00	300.00	300.00	151
15th Sep 2025 (Mon)	303.00	303.00	303.00	303.00	1,091
12th Sep 2025 (Fri)	303.00	303.00	303.00	303.00	178
11th Sep 2025 (Thu)	303.00	303.00	303.00	303.00	1,077
10th Sep 2025 (Wed)	300.00	300.00	300.00	300.00	138
9th Sep 2025 (Tue)	300.00	300.00	300.00	300.00	262
8th Sep 2025 (Mon)	305.00	305.00	300.00	300.00	1,463

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
6th Oct 2025 4:04 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Oct 2025 4:10 am	GNW	Gran Tierra Energy Inc. Appoints New Director
18th Sep 2025 6:24 pm	RNS	Director/PDMR Shareholding
3rd Sep 2025 5:32 pm	RNS	Director/PDMR Shareholding
20th Aug 2025 5:41 pm	RNS	Director/PDMR Shareholding
8th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
5th Aug 2025 11:00 am	GNW	Gran Tierra Energy Acquires Strategic Assets in Ecuador’s Oriente Basin
30th Jul 2025 10:55 pm	GNW	Gran Tierra Energy Inc. Reports Second Quarter 2025 Results & Another Quarter of Record Production
23rd Jul 2025 10:05 pm	GNW	Gran Tierra Energy Inc. Provides Release Date for its 2025 Second Quarter Results

See more Gran Tierra regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29