Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.600	8.660	8.400	8.440	8.440	49,900
2023-09-08	8.610	8.700	8.540	8.590	8.590	27,300
2023-09-07	8.970	8.970	8.660	8.700	8.700	37,400
2023-09-06	9.090	9.110	8.880	8.990	8.990	36,200
2023-09-05	8.900	9.260	8.900	9.000	9.000	46,600
2023-09-01	8.900	9.110	8.820	8.880	8.880	306,800
2023-08-31	8.650	8.930	8.630	8.740	8.740	38,100
2023-08-30	8.450	8.770	8.400	8.630	8.630	71,600
2023-08-29	8.340	8.450	8.280	8.380	8.380	30,200
2023-08-28	8.390	8.560	8.230	8.380	8.380	50,900
2023-08-25	8.380	8.450	8.270	8.290	8.290	29,500
2023-08-24	8.360	8.460	8.270	8.270	8.270	30,400
2023-08-23	8.410	8.540	8.250	8.470	8.470	56,200
2023-08-22	8.600	8.660	8.480	8.580	8.580	36,200
2023-08-21	8.830	8.950	8.580	8.660	8.660	38,600
2023-08-18	8.780	8.910	8.640	8.830	8.830	10,400
2023-08-17	8.730	8.850	8.540	8.810	8.810	37,000
2023-08-16	8.760	8.950	8.500	8.530	8.530	53,900
2023-08-15	8.990	9.000	8.690	8.770	8.770	38,400
2023-08-14	9.150	9.150	8.840	9.010	9.010	65,300
2023-08-11	9.230	9.290	9.170	9.220	9.220	46,300
2023-08-10	9.270	9.390	9.080	9.170	9.170	22,700
2023-08-09	9.270	9.640	9.250	9.290	9.290	92,900
2023-08-08	8.950	9.240	8.720	9.240	9.240	50,700
2023-08-04	8.970	9.260	8.940	9.120	9.120	58,300
2023-08-03	8.780	9.130	8.620	8.890	8.890	81,100
2023-08-02	9.040	9.040	8.380	8.820	8.820	133,800
2023-08-01	9.420	9.440	9.040	9.300	9.300	50,600
2023-07-31	9.180	9.530	9.180	9.370	9.370	61,900
2023-07-28	8.980	9.170	8.750	9.120	9.120	31,300
2023-07-27	8.960	9.260	8.700	8.860	8.860	51,500
2023-07-26	8.650	8.880	8.610	8.830	8.830	33,400
2023-07-25	8.790	8.970	8.680	8.780	8.780	67,000
2023-07-24	8.570	9.080	8.570	8.960	8.960	52,400
2023-07-21	8.360	8.580	8.180	8.550	8.550	49,800
2023-07-20	8.400	8.470	8.210	8.290	8.290	64,800
2023-07-19	8.390	8.590	8.310	8.410	8.410	131,900
2023-07-18	7.750	8.450	7.750	8.300	8.300	55,400
2023-07-17	7.600	7.940	7.450	7.830	7.830	74,700
2023-07-14	8.010	8.010	7.540	7.570	7.570	60,100
2023-07-13	7.480	8.070	7.480	8.040	8.040	131,100
2023-07-12	7.660	7.670	7.410	7.420	7.420	36,100
2023-07-11	7.140	7.640	7.090	7.570	7.570	77,500
2023-07-10	6.980	7.130	6.810	7.130	7.130	59,400
2023-07-07	6.550	7.050	6.550	6.950	6.950	89,900
2023-07-06	6.710	6.740	6.290	6.580	6.580	62,900
2023-07-05	6.820	6.840	6.690	6.780	6.780	45,400
2023-07-04	6.540	6.860	6.540	6.850	6.850	25,300
2023-06-30	6.530	6.580	6.410	6.480	6.480	47,800
2023-06-29	6.250	6.640	6.250	6.490	6.490	83,600
2023-06-28	6.260	6.290	6.130	6.240	6.240	47,600
2023-06-27	6.360	6.370	6.230	6.280	6.280	38,300
2023-06-26	6.410	6.580	6.390	6.390	6.390	17,800
2023-06-23	6.350	6.460	6.250	6.370	6.370	47,000
2023-06-22	6.770	6.770	6.430	6.520	6.520	53,800
2023-06-21	6.890	7.030	6.830	6.900	6.900	65,900
2023-06-20	7.200	7.200	6.870	6.910	6.910	59,100
2023-06-19	7.480	7.480	7.270	7.270	7.270	6,700
2023-06-16	7.200	7.360	7.020	7.360	7.360	37,600
2023-06-15	7.150	7.290	7.120	7.120	7.120	28,700

← NewerPage 14 of 21 · 1,259 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.