Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.350	7.360	7.080	7.110	7.110	44,800
2023-06-13	7.350	7.740	7.260	7.260	7.260	42,400
2023-06-12	7.610	7.610	7.200	7.250	7.250	68,300
2023-06-09	8.260	8.370	7.820	7.830	7.830	63,100
2023-06-08	8.340	8.340	7.980	8.340	8.340	60,900
2023-06-07	7.800	8.290	7.800	8.290	8.290	83,600
2023-06-06	7.220	7.780	7.140	7.780	7.780	45,300
2023-06-05	7.690	7.850	7.300	7.350	7.350	57,500
2023-06-02	7.230	7.500	7.230	7.470	7.470	52,400
2023-06-01	7.040	7.220	6.950	7.090	7.090	23,200
2023-05-31	7.070	7.100	6.920	7.030	7.030	36,800
2023-05-30	7.160	7.180	6.920	7.170	7.170	75,500
2023-05-29	7.170	7.230	7.170	7.220	7.220	1,200
2023-05-26	7.270	7.270	7.070	7.200	7.200	31,300
2023-05-25	7.670	7.670	7.090	7.210	7.210	42,200
2023-05-24	7.890	7.930	7.690	7.760	7.760	49,800
2023-05-23	7.680	7.940	7.680	7.780	7.780	19,400
2023-05-19	8.090	8.090	7.670	7.700	7.700	26,300
2023-05-18	7.870	8.020	7.660	8.010	8.010	46,800
2023-05-17	7.470	7.870	7.300	7.800	7.800	76,900
2023-05-16	7.630	7.690	7.380	7.380	7.380	71,700
2023-05-15	7.600	7.670	7.390	7.630	7.630	49,100
2023-05-12	7.500	7.660	7.380	7.580	7.580	226,300
2023-05-11	7.710	7.750	7.350	7.490	7.490	279,300
2023-05-10	8.320	8.320	7.700	7.760	7.760	205,000
2023-05-09	8.390	8.480	8.080	8.360	8.360	188,500
2023-05-08	8.720	8.810	8.340	8.420	8.420	90,500
2023-05-05	0.880	0.900	0.820	0.820	8.200	67,390
2023-05-04	0.820	0.870	0.810	0.820	8.200	123,960
2023-05-03	1.000	1.000	0.870	0.880	8.800	110,360
2023-05-02	1.050	1.050	1.000	1.010	10.100	27,760
2023-05-01	1.060	1.080	1.050	1.070	10.700	25,020
2023-04-28	1.040	1.090	1.040	1.070	10.700	19,260
2023-04-27	1.070	1.070	1.020	1.050	10.500	25,640
2023-04-26	1.120	1.130	1.050	1.090	10.900	84,320
2023-04-25	1.170	1.180	1.110	1.140	11.400	31,790
2023-04-24	1.150	1.190	1.150	1.190	11.900	22,170
2023-04-21	1.160	1.170	1.140	1.170	11.700	19,170
2023-04-20	1.180	1.180	1.150	1.160	11.600	34,250
2023-04-19	1.210	1.230	1.180	1.190	11.900	35,460
2023-04-18	1.240	1.250	1.210	1.230	12.300	28,420
2023-04-17	1.240	1.240	1.210	1.240	12.400	17,880
2023-04-14	1.240	1.250	1.220	1.240	12.400	27,170
2023-04-13	1.250	1.260	1.230	1.250	12.500	21,220
2023-04-12	1.230	1.270	1.230	1.260	12.600	35,700
2023-04-11	1.220	1.230	1.200	1.210	12.100	13,080
2023-04-10	1.200	1.240	1.190	1.230	12.300	22,280
2023-04-06	1.210	1.230	1.200	1.210	12.100	20,690
2023-04-05	1.250	1.260	1.220	1.240	12.400	40,020
2023-04-04	1.300	1.300	1.230	1.270	12.700	56,380
2023-04-03	1.280	1.310	1.250	1.290	12.900	125,480
2023-03-31	1.180	1.210	1.180	1.200	12.000	48,760
2023-03-30	1.100	1.200	1.090	1.190	11.900	106,450
2023-03-29	1.110	1.120	1.080	1.080	10.800	374,420
2023-03-28	1.080	1.120	1.070	1.110	11.100	74,250
2023-03-27	1.040	1.090	1.030	1.070	10.700	44,460
2023-03-24	1.010	1.040	0.990	1.040	10.400	43,370
2023-03-23	1.060	1.080	1.010	1.010	10.100	32,180
2023-03-22	1.060	1.080	1.050	1.060	10.600	37,350
2023-03-21	1.040	1.080	1.030	1.080	10.800	52,230

← NewerPage 15 of 21 · 1,255 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.