Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 11.740 | 12.700 | 11.740 | 12.580 | 12.580 | 130,900 |
| 2024-05-27 | 11.480 | 11.850 | 11.480 | 11.730 | 11.730 | 4,100 |
| 2024-05-24 | 11.440 | 11.690 | 11.380 | 11.590 | 11.590 | 33,300 |
| 2024-05-23 | 11.900 | 11.900 | 11.350 | 11.410 | 11.410 | 62,400 |
| 2024-05-22 | 12.390 | 12.400 | 11.880 | 11.890 | 11.890 | 62,700 |
| 2024-05-21 | 12.630 | 12.630 | 12.360 | 12.470 | 12.470 | 65,900 |
| 2024-05-17 | 12.620 | 12.800 | 12.580 | 12.600 | 12.600 | 25,700 |
| 2024-05-16 | 12.450 | 12.680 | 12.440 | 12.680 | 12.680 | 56,200 |
| 2024-05-15 | 12.420 | 12.640 | 12.210 | 12.500 | 12.500 | 67,300 |
| 2024-05-14 | 12.750 | 12.770 | 12.410 | 12.580 | 12.580 | 34,400 |
| 2024-05-13 | 12.600 | 12.950 | 12.600 | 12.740 | 12.740 | 25,700 |
| 2024-05-10 | 12.570 | 12.680 | 12.420 | 12.600 | 12.600 | 52,500 |
| 2024-05-09 | 12.690 | 12.830 | 12.450 | 12.570 | 12.570 | 72,400 |
| 2024-05-08 | 12.500 | 12.820 | 12.350 | 12.720 | 12.720 | 153,700 |
| 2024-05-07 | 12.240 | 12.930 | 12.240 | 12.690 | 12.690 | 148,600 |
| 2024-05-06 | 11.910 | 12.280 | 11.910 | 12.130 | 12.130 | 73,000 |
| 2024-05-03 | 12.000 | 12.000 | 11.590 | 11.820 | 11.820 | 37,900 |
| 2024-05-02 | 10.830 | 12.150 | 10.830 | 11.900 | 11.900 | 137,500 |
| 2024-05-01 | 11.810 | 12.010 | 11.190 | 11.280 | 11.280 | 60,400 |
| 2024-04-30 | 12.200 | 12.200 | 11.700 | 11.920 | 11.920 | 138,900 |
| 2024-04-29 | 11.300 | 12.350 | 11.300 | 12.310 | 12.310 | 154,100 |
| 2024-04-26 | 11.230 | 11.500 | 11.230 | 11.470 | 11.470 | 26,100 |
| 2024-04-25 | 11.330 | 11.410 | 11.100 | 11.390 | 11.390 | 33,600 |
| 2024-04-24 | 11.100 | 11.420 | 11.020 | 11.320 | 11.320 | 52,900 |
| 2024-04-23 | 10.960 | 11.270 | 10.930 | 11.150 | 11.150 | 72,600 |
| 2024-04-22 | 11.150 | 11.240 | 10.990 | 11.010 | 11.010 | 34,500 |
| 2024-04-19 | 10.930 | 11.540 | 10.880 | 11.240 | 11.240 | 143,800 |
| 2024-04-18 | 11.060 | 11.330 | 10.980 | 10.980 | 10.980 | 54,900 |
| 2024-04-17 | 10.900 | 11.160 | 10.850 | 11.120 | 11.120 | 62,100 |
| 2024-04-16 | 11.030 | 11.140 | 10.660 | 11.110 | 11.110 | 86,900 |
| 2024-04-15 | 11.150 | 11.200 | 10.930 | 11.170 | 11.170 | 38,600 |
| 2024-04-12 | 11.270 | 11.620 | 11.100 | 11.160 | 11.160 | 47,900 |
| 2024-04-11 | 11.130 | 11.210 | 10.870 | 11.210 | 11.210 | 40,900 |
| 2024-04-10 | 11.030 | 11.260 | 11.000 | 11.250 | 11.250 | 26,300 |
| 2024-04-09 | 11.490 | 11.490 | 10.880 | 11.050 | 11.050 | 27,100 |
| 2024-04-08 | 11.170 | 11.480 | 11.080 | 11.400 | 11.400 | 36,100 |
| 2024-04-05 | 11.000 | 11.290 | 10.940 | 11.090 | 11.090 | 50,000 |
| 2024-04-04 | 10.920 | 11.190 | 10.870 | 10.910 | 10.910 | 44,100 |
| 2024-04-03 | 10.810 | 11.150 | 10.560 | 11.130 | 11.130 | 58,600 |
| 2024-04-02 | 9.860 | 10.700 | 9.860 | 10.700 | 10.700 | 87,100 |
| 2024-04-01 | 9.700 | 9.820 | 9.540 | 9.820 | 9.820 | 23,000 |
| 2024-03-28 | 9.580 | 9.740 | 9.550 | 9.690 | 9.690 | 36,200 |
| 2024-03-27 | 9.450 | 9.540 | 9.410 | 9.480 | 9.480 | 26,300 |
| 2024-03-26 | 9.400 | 9.630 | 9.360 | 9.410 | 9.410 | 44,400 |
| 2024-03-25 | 9.010 | 9.410 | 9.010 | 9.340 | 9.340 | 60,000 |
| 2024-03-22 | 8.990 | 9.070 | 8.940 | 9.040 | 9.040 | 29,900 |
| 2024-03-21 | 8.860 | 9.110 | 8.860 | 8.990 | 8.990 | 38,100 |
| 2024-03-20 | 8.790 | 8.890 | 8.720 | 8.800 | 8.800 | 39,100 |
| 2024-03-19 | 8.710 | 8.900 | 8.710 | 8.840 | 8.840 | 59,800 |
| 2024-03-18 | 8.470 | 8.810 | 8.430 | 8.710 | 8.710 | 56,200 |
| 2024-03-15 | 8.370 | 8.480 | 8.170 | 8.370 | 8.370 | 63,200 |
| 2024-03-14 | 8.200 | 8.370 | 8.130 | 8.340 | 8.340 | 41,400 |
| 2024-03-13 | 7.900 | 8.300 | 7.900 | 8.200 | 8.200 | 68,400 |
| 2024-03-12 | 7.830 | 7.970 | 7.750 | 7.800 | 7.800 | 48,500 |
| 2024-03-11 | 7.700 | 7.890 | 7.700 | 7.890 | 7.890 | 30,300 |
| 2024-03-08 | 7.750 | 7.840 | 7.700 | 7.720 | 7.720 | 23,200 |
| 2024-03-07 | 7.650 | 7.780 | 7.650 | 7.740 | 7.740 | 48,000 |
| 2024-03-06 | 7.480 | 7.720 | 7.480 | 7.580 | 7.580 | 74,200 |
| 2024-03-05 | 7.350 | 7.490 | 7.350 | 7.440 | 7.440 | 32,200 |
| 2024-03-04 | 7.500 | 7.510 | 7.300 | 7.330 | 7.330 | 19,000 |
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.