Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.600	10.640	10.310	10.440	10.440	27,100
2024-08-21	10.690	10.800	10.540	10.650	10.650	19,700
2024-08-20	11.300	11.470	10.400	10.620	10.620	119,100
2024-08-19	11.750	11.950	11.570	11.600	11.600	27,200
2024-08-16	11.590	11.850	11.590	11.840	11.840	15,900
2024-08-15	11.400	11.830	11.390	11.780	11.780	39,300
2024-08-14	11.170	11.280	10.870	11.280	11.280	68,200
2024-08-13	11.350	11.400	11.120	11.250	11.250	7,900
2024-08-12	10.850	11.330	10.850	11.240	11.240	27,300
2024-08-09	10.830	10.870	10.580	10.780	10.780	13,200
2024-08-08	10.350	10.800	10.350	10.700	10.700	26,600
2024-08-07	10.600	10.800	10.310	10.360	10.360	43,600
2024-08-06	10.560	10.800	10.350	10.390	10.390	36,600
2024-08-02	11.750	11.750	10.670	10.670	10.670	57,800
2024-08-01	12.800	12.800	11.500	11.900	11.900	58,100
2024-07-31	12.310	12.940	12.200	12.800	12.800	32,300
2024-07-30	12.690	12.690	11.850	12.110	12.110	35,000
2024-07-29	12.730	13.150	12.620	12.750	12.750	28,500
2024-07-26	12.850	12.880	12.660	12.810	12.810	22,000
2024-07-25	12.930	12.930	12.500	12.800	12.800	20,200
2024-07-24	13.120	13.280	12.940	12.950	12.950	35,000
2024-07-23	13.160	13.330	12.980	13.160	13.160	8,300
2024-07-22	13.220	13.360	13.000	13.280	13.280	17,400
2024-07-19	13.620	13.840	13.260	13.270	13.270	38,900
2024-07-18	13.740	13.820	13.580	13.750	13.750	17,800
2024-07-17	13.670	14.070	13.530	13.530	13.530	39,200
2024-07-16	13.480	13.710	13.420	13.540	13.540	18,100
2024-07-15	13.380	13.810	13.340	13.720	13.720	29,100
2024-07-12	13.610	13.700	13.330	13.510	13.510	18,400
2024-07-11	13.450	13.660	13.370	13.570	13.570	20,500
2024-07-10	13.140	13.600	13.140	13.470	13.470	15,700
2024-07-09	13.450	13.580	13.040	13.160	13.160	53,900
2024-07-08	13.260	13.810	13.260	13.670	13.670	21,400
2024-07-05	13.850	13.860	13.320	13.430	13.430	40,900
2024-07-04	13.870	14.090	13.800	13.840	13.840	23,900
2024-07-03	13.550	13.880	13.550	13.880	13.880	40,800
2024-07-02	13.250	13.550	13.130	13.420	13.420	27,400
2024-06-28	14.200	14.200	13.140	13.240	13.240	122,700
2024-06-27	14.080	14.230	13.980	14.080	14.080	19,700
2024-06-26	14.140	14.210	13.890	14.000	14.000	24,200
2024-06-25	14.050	14.140	13.770	14.050	14.050	22,000
2024-06-24	13.350	14.160	13.320	14.000	14.000	48,700
2024-06-21	13.550	13.630	13.110	13.110	13.110	93,700
2024-06-20	13.570	13.830	13.570	13.680	13.680	30,300
2024-06-19	13.740	13.740	13.460	13.460	13.460	9,900
2024-06-18	13.040	13.650	13.040	13.630	13.630	77,400
2024-06-17	13.250	13.350	12.930	12.980	12.980	35,100
2024-06-14	13.410	13.480	13.200	13.330	13.330	44,900
2024-06-13	13.490	13.500	13.180	13.390	13.390	44,400
2024-06-12	13.640	13.750	13.290	13.500	13.500	37,800
2024-06-11	13.570	13.740	13.180	13.640	13.640	48,300
2024-06-10	12.840	13.640	12.840	13.600	13.600	87,700
2024-06-07	12.480	12.940	12.440	12.840	12.840	63,700
2024-06-06	12.140	12.670	12.140	12.630	12.630	50,100
2024-06-05	11.960	12.170	11.920	12.120	12.120	31,400
2024-06-04	12.000	12.220	11.650	11.840	11.840	57,800
2024-06-03	12.610	12.680	12.140	12.140	12.140	63,400
2024-05-31	12.630	12.720	12.500	12.620	12.620	27,600
2024-05-30	12.510	12.830	12.500	12.580	12.580	58,100
2024-05-29	12.630	12.770	12.430	12.600	12.600	86,000

← NewerPage 10 of 21 · 1,258 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.