Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.370 | 7.710 | 7.360 | 7.550 | 7.550 | 59,700 |
| 2024-02-29 | 7.150 | 7.250 | 7.110 | 7.250 | 7.250 | 60,700 |
| 2024-02-28 | 7.390 | 7.450 | 7.120 | 7.150 | 7.150 | 25,500 |
| 2024-02-27 | 7.240 | 7.400 | 7.230 | 7.320 | 7.320 | 32,100 |
| 2024-02-26 | 7.500 | 7.500 | 7.200 | 7.220 | 7.220 | 33,600 |
| 2024-02-23 | 7.410 | 7.520 | 7.280 | 7.400 | 7.400 | 27,200 |
| 2024-02-22 | 7.360 | 7.720 | 7.330 | 7.570 | 7.570 | 39,800 |
| 2024-02-21 | 7.020 | 7.590 | 7.010 | 7.500 | 7.500 | 155,700 |
| 2024-02-20 | 7.130 | 7.140 | 6.780 | 6.970 | 6.970 | 85,800 |
| 2024-02-16 | 7.180 | 7.190 | 7.060 | 7.140 | 7.140 | 43,800 |
| 2024-02-15 | 6.900 | 7.240 | 6.870 | 7.150 | 7.150 | 65,000 |
| 2024-02-14 | 6.850 | 7.000 | 6.800 | 6.800 | 6.800 | 50,900 |
| 2024-02-13 | 6.950 | 6.970 | 6.810 | 6.830 | 6.830 | 60,200 |
| 2024-02-12 | 7.020 | 7.220 | 6.990 | 7.090 | 7.090 | 57,400 |
| 2024-02-09 | 6.990 | 7.070 | 6.840 | 6.950 | 6.950 | 29,800 |
| 2024-02-08 | 6.660 | 7.060 | 6.660 | 6.960 | 6.960 | 62,600 |
| 2024-02-07 | 6.710 | 6.820 | 6.640 | 6.730 | 6.730 | 35,200 |
| 2024-02-06 | 6.590 | 6.800 | 6.560 | 6.700 | 6.700 | 40,100 |
| 2024-02-05 | 6.840 | 6.840 | 6.570 | 6.620 | 6.620 | 47,400 |
| 2024-02-02 | 7.250 | 7.250 | 6.870 | 6.910 | 6.910 | 46,700 |
| 2024-02-01 | 7.600 | 7.770 | 7.290 | 7.290 | 7.290 | 32,100 |
| 2024-01-31 | 7.410 | 7.850 | 7.280 | 7.540 | 7.540 | 86,200 |
| 2024-01-30 | 7.200 | 7.490 | 7.190 | 7.440 | 7.440 | 32,800 |
| 2024-01-29 | 7.220 | 7.290 | 7.080 | 7.240 | 7.240 | 26,900 |
| 2024-01-26 | 6.980 | 7.270 | 6.980 | 7.270 | 7.270 | 90,900 |
| 2024-01-25 | 7.150 | 7.150 | 6.820 | 7.010 | 7.010 | 50,600 |
| 2024-01-24 | 6.690 | 7.130 | 6.690 | 6.980 | 6.980 | 118,800 |
| 2024-01-23 | 6.710 | 6.800 | 6.610 | 6.650 | 6.650 | 32,300 |
| 2024-01-22 | 6.440 | 6.700 | 6.400 | 6.660 | 6.660 | 49,400 |
| 2024-01-19 | 6.490 | 6.520 | 6.360 | 6.480 | 6.480 | 54,600 |
| 2024-01-18 | 6.530 | 6.530 | 6.430 | 6.500 | 6.500 | 58,900 |
| 2024-01-17 | 6.650 | 6.700 | 6.500 | 6.550 | 6.550 | 41,900 |
| 2024-01-16 | 6.940 | 6.940 | 6.760 | 6.760 | 6.760 | 53,700 |
| 2024-01-15 | 6.820 | 7.030 | 6.780 | 6.950 | 6.950 | 18,700 |
| 2024-01-12 | 6.950 | 7.010 | 6.830 | 6.880 | 6.880 | 65,900 |
| 2024-01-11 | 6.920 | 6.960 | 6.840 | 6.860 | 6.860 | 67,800 |
| 2024-01-10 | 7.100 | 7.130 | 6.910 | 6.940 | 6.940 | 56,400 |
| 2024-01-09 | 7.450 | 7.450 | 7.090 | 7.090 | 7.090 | 97,500 |
| 2024-01-08 | 7.480 | 7.480 | 7.250 | 7.390 | 7.390 | 41,500 |
| 2024-01-05 | 7.330 | 7.550 | 7.270 | 7.540 | 7.540 | 50,200 |
| 2024-01-04 | 7.500 | 7.500 | 7.220 | 7.250 | 7.250 | 49,900 |
| 2024-01-03 | 7.450 | 7.630 | 7.370 | 7.510 | 7.510 | 82,300 |
| 2024-01-02 | 7.510 | 7.690 | 7.470 | 7.490 | 7.490 | 29,700 |
| 2023-12-29 | 7.490 | 7.510 | 7.400 | 7.440 | 7.440 | 31,800 |
| 2023-12-28 | 7.570 | 7.620 | 7.490 | 7.490 | 7.490 | 44,700 |
| 2023-12-27 | 7.600 | 7.650 | 7.530 | 7.570 | 7.570 | 53,100 |
| 2023-12-22 | 7.780 | 7.800 | 7.600 | 7.610 | 7.610 | 45,100 |
| 2023-12-21 | 7.820 | 7.880 | 7.710 | 7.760 | 7.760 | 47,900 |
| 2023-12-20 | 7.970 | 7.980 | 7.640 | 7.640 | 7.640 | 46,700 |
| 2023-12-19 | 7.830 | 7.880 | 7.780 | 7.850 | 7.850 | 28,900 |
| 2023-12-18 | 7.820 | 7.990 | 7.730 | 7.730 | 7.730 | 29,400 |
| 2023-12-15 | 7.900 | 7.900 | 7.640 | 7.740 | 7.740 | 36,900 |
| 2023-12-14 | 7.750 | 8.020 | 7.700 | 7.900 | 7.900 | 40,400 |
| 2023-12-13 | 7.460 | 7.680 | 7.350 | 7.680 | 7.680 | 47,100 |
| 2023-12-12 | 7.700 | 7.700 | 7.450 | 7.500 | 7.500 | 68,000 |
| 2023-12-11 | 7.900 | 7.940 | 7.760 | 7.760 | 7.760 | 35,000 |
| 2023-12-08 | 7.980 | 8.020 | 7.890 | 7.990 | 7.990 | 31,400 |
| 2023-12-07 | 7.980 | 8.030 | 7.820 | 7.880 | 7.880 | 29,800 |
| 2023-12-06 | 8.200 | 8.260 | 7.950 | 7.960 | 7.960 | 65,600 |
| 2023-12-05 | 8.400 | 8.440 | 8.210 | 8.250 | 8.250 | 45,300 |
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.