Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.690	8.690	8.380	8.410	8.410	49,200
2023-12-01	8.450	8.830	8.450	8.670	8.670	29,300
2023-11-30	8.700	8.940	8.460	8.580	8.580	37,400
2023-11-29	8.770	8.850	8.620	8.620	8.620	47,900
2023-11-28	8.480	8.700	8.480	8.690	8.690	35,400
2023-11-27	8.730	8.730	8.490	8.540	8.540	17,200
2023-11-24	8.570	8.730	8.480	8.710	8.710	38,600
2023-11-23	8.490	8.600	8.490	8.600	8.600	6,000
2023-11-22	8.400	8.560	8.350	8.490	8.490	36,100
2023-11-21	8.700	8.710	8.520	8.600	8.600	35,700
2023-11-20	8.880	9.020	8.650	8.700	8.700	69,100
2023-11-17	8.400	8.910	8.400	8.800	8.800	50,900
2023-11-16	8.420	8.460	8.190	8.320	8.320	54,000
2023-11-15	8.710	8.770	8.440	8.470	8.470	61,800
2023-11-14	8.570	8.840	8.570	8.810	8.810	508,900
2023-11-13	8.510	8.710	8.470	8.520	8.520	51,200
2023-11-10	8.510	8.670	8.360	8.590	8.590	33,800
2023-11-09	8.600	8.860	8.350	8.400	8.400	164,800
2023-11-08	8.690	8.690	8.360	8.410	8.410	49,300
2023-11-07	9.260	9.260	8.630	8.680	8.680	87,700
2023-11-06	9.590	9.590	9.310	9.320	9.320	79,200
2023-11-03	9.660	9.790	9.320	9.470	9.470	58,400
2023-11-02	9.240	9.740	9.100	9.740	9.740	170,300
2023-11-01	9.110	9.420	8.840	9.070	9.070	228,100
2023-10-31	8.340	8.720	8.300	8.540	8.540	114,300
2023-10-30	8.650	8.750	8.260	8.370	8.370	49,600
2023-10-27	8.500	8.620	8.280	8.610	8.610	65,600
2023-10-26	8.500	8.540	8.250	8.370	8.370	61,700
2023-10-25	8.330	8.710	8.330	8.670	8.670	54,600
2023-10-24	8.530	8.530	8.200	8.410	8.410	47,400
2023-10-23	8.960	8.960	8.410	8.440	8.440	48,100
2023-10-20	9.060	9.180	8.900	8.960	8.960	59,900
2023-10-19	9.280	9.290	9.100	9.150	9.150	39,100
2023-10-18	9.490	9.490	9.190	9.240	9.240	19,900
2023-10-17	9.020	9.500	9.020	9.420	9.420	53,400
2023-10-16	9.200	9.270	8.980	9.150	9.150	28,500
2023-10-13	9.350	9.500	9.140	9.230	9.230	52,700
2023-10-12	9.130	9.130	8.840	8.960	8.960	14,000
2023-10-11	9.290	9.290	8.960	9.100	9.100	30,900
2023-10-10	8.980	9.290	8.920	9.250	9.250	114,300
2023-10-06	8.250	8.400	8.080	8.340	8.340	36,400
2023-10-05	8.300	8.410	8.110	8.160	8.160	63,400
2023-10-04	8.800	8.810	8.130	8.270	8.270	118,400
2023-10-03	8.750	8.970	8.620	8.950	8.950	70,000
2023-10-02	9.400	9.400	8.640	8.820	8.820	112,300
2023-09-29	9.530	9.750	9.370	9.420	9.420	37,500
2023-09-28	9.460	9.630	9.390	9.520	9.520	52,600
2023-09-27	8.870	9.510	8.860	9.500	9.500	104,100
2023-09-26	8.840	8.910	8.640	8.640	8.640	57,300
2023-09-25	8.770	8.900	8.700	8.810	8.810	21,400
2023-09-22	8.730	8.970	8.730	8.760	8.760	25,300
2023-09-21	9.040	9.080	8.660	8.710	8.710	34,000
2023-09-20	9.070	9.220	8.970	9.020	9.020	25,700
2023-09-19	9.090	9.430	8.950	9.040	9.040	32,600
2023-09-18	9.050	9.170	8.800	9.030	9.030	56,300
2023-09-15	9.000	9.090	8.880	9.000	9.000	52,100
2023-09-14	8.780	9.060	8.780	9.050	9.050	84,500
2023-09-13	8.710	8.710	8.460	8.560	8.560	21,400
2023-09-12	8.580	8.790	8.580	8.600	8.600	36,800
2023-09-11	8.600	8.660	8.400	8.440	8.440	49,900

← NewerPage 13 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.