Gran Tierra Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.240	15.550	15.060	15.410	15.410	54,976
2026-10-15	15.030	15.200	14.860	15.100	15.100	37,000
2026-10-14	15.150	15.510	15.120	15.290	15.290	50,700
2026-10-13	15.070	15.390	15.030	15.100	15.100	43,600
2026-10-09	15.040	15.350	15.040	15.070	15.070	38,300
2026-10-08	15.010	15.200	14.870	14.880	14.880	41,000
2026-10-07	14.850	15.170	14.790	14.840	14.840	28,600
2026-10-06	14.780	15.130	14.770	14.840	14.840	23,100
2026-10-05	14.840	15.220	14.470	14.910	14.910	118,500
2026-10-02	14.000	15.030	14.000	14.900	14.900	69,300
2026-10-01	14.030	14.320	13.880	14.310	14.310	104,700
2026-09-30	13.880	14.180	13.820	14.010	14.010	41,700
2026-09-29	13.740	13.930	13.360	13.850	13.850	55,400
2026-09-28	13.840	14.120	13.710	13.710	13.710	51,900
2026-09-25	14.200	14.200	13.530	13.630	13.630	120,800
2026-09-24	14.130	15.150	14.130	14.400	14.400	72,000
2026-09-23	14.060	14.230	13.960	14.120	14.120	87,800
2026-09-22	13.750	14.230	13.750	13.770	13.770	44,500
2026-09-21	14.300	14.300	13.840	13.940	13.940	56,600
2026-09-18	14.350	14.650	14.120	14.470	14.470	61,700
2026-09-17	14.840	14.920	14.350	14.400	14.400	53,900
2026-09-16	15.220	15.280	14.660	14.840	14.840	64,900
2026-09-15	14.600	15.310	14.600	15.310	15.310	59,600
2026-09-14	15.060	15.250	14.550	14.630	14.630	101,900
2026-09-11	15.130	15.200	14.800	14.940	14.940	118,700
2026-09-10	14.700	15.310	14.510	15.240	15.240	86,100
2026-09-09	14.220	14.750	14.220	14.490	14.490	227,300
2026-09-08	14.000	14.350	14.000	14.080	14.080	26,400
2026-09-04	13.890	14.070	13.660	13.980	13.980	94,500
2026-09-03	14.100	14.210	13.890	13.890	13.890	60,900
2026-09-02	14.230	14.570	14.040	14.050	14.050	99,600
2026-09-01	14.240	14.400	14.130	14.300	14.300	77,800
2026-08-31	14.150	14.200	13.480	14.070	14.070	96,700
2026-08-28	14.000	14.030	13.590	13.750	13.750	36,400
2026-08-27	14.220	14.250	13.700	13.990	13.990	59,400
2026-08-26	13.320	14.220	13.160	13.990	13.990	147,200
2026-08-25	13.640	13.780	13.290	13.360	13.360	63,900
2026-08-24	13.680	13.830	13.470	13.830	13.830	74,000
2026-08-21	13.390	13.700	13.080	13.650	13.650	63,000
2026-08-20	13.650	14.070	13.290	13.570	13.570	99,500
2026-08-19	13.130	13.750	13.130	13.520	13.520	128,000
2026-08-18	13.050	13.330	12.920	13.220	13.220	65,100
2026-08-17	12.780	13.160	12.620	13.010	13.010	85,900
2026-08-14	13.150	13.280	12.760	12.770	12.770	105,500
2026-08-13	12.980	13.410	12.600	13.250	13.250	204,900
2026-08-12	13.030	13.540	12.970	13.080	13.080	194,300
2026-08-11	12.820	13.570	12.590	13.250	13.250	308,000
2026-08-10	12.500	13.040	11.960	12.490	12.490	244,000
2026-08-07	12.920	12.920	12.310	12.490	12.490	240,500
2026-08-06	13.250	14.200	12.550	13.260	13.260	335,900
2026-08-05	14.570	16.160	12.650	13.260	13.260	1,169,400
2026-08-04	9.860	9.860	9.470	9.670	9.670	39,700
2026-07-31	9.250	10.520	9.250	10.520	10.520	75,800
2026-07-30	9.340	9.420	9.130	9.380	9.380	27,300
2026-07-29	9.730	9.730	9.180	9.330	9.330	36,800
2026-07-28	9.600	9.600	8.930	8.980	8.980	29,700
2026-07-27	9.820	9.980	9.480	9.500	9.500	32,400
2026-07-24	10.840	10.870	10.330	10.370	10.370	17,700
2026-07-23	10.470	10.920	10.440	10.570	10.570	31,600
2026-07-22	9.980	10.360	9.980	10.230	10.230	28,800

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.