Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.000	1.020	0.990	1.010	10.100	84,400
2023-03-17	1.030	1.040	1.000	1.000	10.000	86,270
2023-03-16	1.000	1.050	0.980	1.040	10.400	70,870
2023-03-15	1.050	1.050	0.970	1.000	10.000	186,180
2023-03-14	1.080	1.120	1.050	1.070	10.700	58,890
2023-03-13	1.120	1.120	1.070	1.080	10.800	76,530
2023-03-10	1.150	1.160	1.120	1.130	11.300	40,900
2023-03-09	1.180	1.220	1.140	1.140	11.400	62,330
2023-03-08	1.200	1.230	1.170	1.180	11.800	54,810
2023-03-07	1.170	1.220	1.170	1.200	12.000	65,820
2023-03-06	1.200	1.210	1.170	1.200	12.000	82,220
2023-03-03	1.130	1.220	1.120	1.190	11.900	119,080
2023-03-02	1.130	1.150	1.130	1.140	11.400	49,190
2023-03-01	1.160	1.180	1.130	1.140	11.400	44,710
2023-02-28	1.150	1.170	1.140	1.160	11.600	40,350
2023-02-27	1.150	1.170	1.140	1.150	11.500	27,590
2023-02-24	1.150	1.180	1.150	1.160	11.600	56,400
2023-02-23	1.190	1.190	1.130	1.160	11.600	40,100
2023-02-22	1.160	1.190	1.140	1.170	11.700	73,000
2023-02-21	1.130	1.150	1.100	1.130	11.300	86,620
2023-02-17	1.150	1.170	1.110	1.110	11.100	100,350
2023-02-16	1.180	1.190	1.150	1.160	11.600	44,800
2023-02-15	1.190	1.200	1.160	1.190	11.900	65,780
2023-02-14	1.200	1.220	1.180	1.210	12.100	57,290
2023-02-13	1.280	1.280	1.190	1.220	12.200	86,770
2023-02-10	1.180	1.230	1.180	1.220	12.200	63,040
2023-02-09	1.220	1.230	1.170	1.170	11.700	102,240
2023-02-08	1.220	1.240	1.200	1.220	12.200	38,690
2023-02-07	1.160	1.240	1.150	1.230	12.300	73,220
2023-02-06	1.190	1.190	1.150	1.150	11.500	56,780
2023-02-03	1.190	1.220	1.180	1.190	11.900	51,370
2023-02-02	1.240	1.240	1.170	1.190	11.900	84,810
2023-02-01	1.270	1.270	1.210	1.250	12.500	102,640
2023-01-31	1.260	1.290	1.250	1.290	12.900	65,440
2023-01-30	1.270	1.290	1.240	1.270	12.700	87,230
2023-01-27	1.350	1.360	1.260	1.280	12.800	116,990
2023-01-26	1.280	1.350	1.250	1.350	13.500	85,960
2023-01-25	1.280	1.280	1.230	1.260	12.600	32,200
2023-01-24	1.280	1.280	1.260	1.270	12.700	18,120
2023-01-23	1.280	1.300	1.270	1.290	12.900	23,500
2023-01-20	1.250	1.290	1.240	1.280	12.800	48,960
2023-01-19	1.240	1.270	1.230	1.260	12.600	60,260
2023-01-18	1.250	1.300	1.240	1.250	12.500	71,410
2023-01-17	1.260	1.260	1.230	1.230	12.300	24,590
2023-01-16	1.240	1.260	1.230	1.240	12.400	24,780
2023-01-13	1.270	1.270	1.240	1.250	12.500	36,600
2023-01-12	1.220	1.290	1.220	1.260	12.600	51,640
2023-01-11	1.170	1.220	1.160	1.210	12.100	96,760
2023-01-10	1.180	1.180	1.140	1.160	11.600	38,640
2023-01-09	1.160	1.190	1.150	1.180	11.800	45,770
2023-01-06	1.180	1.180	1.130	1.150	11.500	50,710
2023-01-05	1.150	1.180	1.130	1.170	11.700	110,930
2023-01-04	1.200	1.200	1.150	1.150	11.500	61,210
2023-01-03	1.350	1.350	1.200	1.210	12.100	113,580
2022-12-30	1.310	1.370	1.310	1.350	13.500	94,630
2022-12-29	1.280	1.330	1.270	1.320	13.200	67,310
2022-12-28	1.310	1.310	1.260	1.300	13.000	66,230
2022-12-23	1.280	1.330	1.280	1.300	13.000	117,270
2022-12-22	1.310	1.320	1.250	1.260	12.600	99,350
2022-12-21	1.210	1.350	1.210	1.300	13.000	141,420

← NewerPage 16 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.