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	515.00p on 03-08-2026 at 18:35:07
Change	-10.00p -2%
Buy	550.00p
Sell	480.00p

Last Trade:	Sell 1.00 at 490.00p
Day's Volume:	320
Last Close:	490.00p
Open:	510.00p
ISIN:	US38500T2006

Day's Range	470.00p - 490.00p
52wk Range:	270.00p - 705.00p
Market Capitalisation:	£173.26m
VWAP:	487.12p
Shares in Issue:	35.36m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Sell*	1	490.00p	Uncrossing Trade	16:35:04 - 03-Aug-26
Sell*	264	490.00p	Ordinary	11:06:14 - 03-Aug-26
Unknown*	0	470.00p	SI Trade	10:10:46 - 03-Aug-26
Unknown*	0	470.00p	SI Trade	10:10:46 - 03-Aug-26
Unknown*	0	470.00p	SI Trade	10:10:46 - 03-Aug-26
Unknown*	0	470.00p	SI Trade	10:10:46 - 03-Aug-26
Sell*	49	470.00p	Uncrossing Trade	09:00:21 - 03-Aug-26
Buy*	1	548.40p	Ordinary	08:40:02 - 03-Aug-26
Sell*	5	490.00p	Ordinary	08:02:04 - 03-Aug-26
Unknown*	600	540.96006p	Currency Conversion OTC Trade	17:51:59 - 31-Jul-26

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	500.00	500.00	500.00	500.00	923
30th Jul 2026 (Thu)	500.00	500.00	500.00	500.00	881
29th Jul 2026 (Wed)	495.00	500.00	495.00	500.00	4
28th Jul 2026 (Tue)	520.00	520.00	495.00	495.00	504
27th Jul 2026 (Mon)	545.00	545.00	525.00	525.00	2,010
24th Jul 2026 (Fri)	560.00	560.00	520.00	520.00	512
23rd Jul 2026 (Thu)	520.00	520.00	520.00	520.00	562
22nd Jul 2026 (Wed)	505.00	510.00	510.00	510.00	2,613
21st Jul 2026 (Tue)	490.00	515.00	490.00	515.00	183
20th Jul 2026 (Mon)	465.00	497.50	465.00	490.00	1,030
17th Jul 2026 (Fri)	465.00	465.00	465.00	465.00	404
16th Jul 2026 (Thu)	475.00	475.00	475.00	475.00	1,095
15th Jul 2026 (Wed)	475.00	475.00	475.00	475.00	283
14th Jul 2026 (Tue)	455.00	475.00	455.00	475.00	500
13th Jul 2026 (Mon)	450.00	455.00	422.00	455.00	459
10th Jul 2026 (Fri)	455.00	422.00	422.00	422.00	1,381
9th Jul 2026 (Thu)	455.00	455.00	434.00	455.00	105
8th Jul 2026 (Wed)	445.00	450.00	445.00	450.00	7
7th Jul 2026 (Tue)	440.00	450.00	440.00	445.00	474
6th Jul 2026 (Mon)	460.00	460.00	440.00	440.00	501
3rd Jul 2026 (Fri)	460.00	460.00	460.00	460.00	2,107

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
28th Jul 2026 10:05 pm	GNW	Gran Tierra Energy Inc. Provides Release Date for its 2026 Second Quarter Results
21st Jul 2026 5:31 pm	RNS	Director/PDMR Shareholding
13th Jul 2026 7:00 am	RNS	Report on Payments to Governments
10th Jul 2026 7:00 am	RNS	Director/PDMR Shareholding
19th Jun 2026 3:14 pm	RNS	Director/PDMR Shareholding
4th Jun 2026 7:00 am	RNS	Director/PDMR Shareholding
27th May 2026 11:00 am	GNW	Gran Tierra Energy Inc. Announces Completion of Conditions Precedent for Tisquirama Contract
27th May 2026 11:00 am	BUS	Gran Tierra Energy Inc. Announces Completion of Conditions Precedent for Tisquirama Contract
22nd May 2026 7:00 am	RNS	Director/PDMR Shareholding
8th May 2026 11:19 pm	GNW	Gran Tierra Energy Announces Final Voting Results of its Annual Meeting of Stockholders

See more Gran Tierra regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35