Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.180	1.230	1.180	1.210	12.100	60,280
2022-12-19	1.200	1.200	1.170	1.170	11.700	98,500
2022-12-16	1.180	1.210	1.170	1.200	12.000	102,420
2022-12-15	1.230	1.240	1.190	1.230	12.300	167,180
2022-12-14	1.270	1.270	1.230	1.230	12.300	112,490
2022-12-13	1.280	1.310	1.250	1.280	12.800	82,520
2022-12-12	1.290	1.320	1.250	1.250	12.500	47,680
2022-12-09	1.290	1.320	1.260	1.290	12.900	80,010
2022-12-08	1.410	1.440	1.260	1.280	12.800	190,000
2022-12-07	1.450	1.480	1.420	1.430	14.300	51,570
2022-12-06	1.490	1.520	1.420	1.460	14.600	82,420
2022-12-05	1.510	1.530	1.440	1.460	14.600	47,720
2022-12-02	1.530	1.550	1.510	1.510	15.100	28,200
2022-12-01	1.600	1.600	1.530	1.540	15.400	54,320
2022-11-30	1.620	1.620	1.550	1.590	15.900	54,780
2022-11-29	1.550	1.610	1.550	1.590	15.900	41,140
2022-11-28	1.540	1.560	1.490	1.550	15.500	77,440
2022-11-25	1.600	1.600	1.560	1.580	15.800	35,610
2022-11-24	1.600	1.610	1.580	1.600	16.000	9,720
2022-11-23	1.600	1.610	1.560	1.600	16.000	40,200
2022-11-22	1.610	1.660	1.610	1.640	16.400	46,340
2022-11-21	1.580	1.600	1.500	1.600	16.000	104,400
2022-11-18	1.580	1.630	1.550	1.610	16.100	70,150
2022-11-17	1.630	1.630	1.580	1.630	16.300	103,500
2022-11-16	1.700	1.700	1.650	1.650	16.500	101,230
2022-11-15	1.680	1.750	1.660	1.720	17.200	84,620
2022-11-14	1.730	1.740	1.660	1.660	16.600	129,160
2022-11-11	1.730	1.770	1.720	1.750	17.500	184,890
2022-11-10	1.650	1.690	1.620	1.690	16.900	112,410
2022-11-09	1.700	1.710	1.610	1.610	16.100	287,590
2022-11-08	1.790	1.790	1.690	1.700	17.000	151,890
2022-11-07	1.780	1.840	1.780	1.790	17.900	148,310
2022-11-04	1.770	1.840	1.750	1.770	17.700	105,280
2022-11-03	1.720	1.780	1.720	1.730	17.300	97,040
2022-11-02	1.850	1.860	1.730	1.730	17.300	279,010
2022-11-01	1.880	1.930	1.860	1.890	18.900	60,380
2022-10-31	1.720	1.880	1.720	1.880	18.800	248,160
2022-10-28	1.780	1.790	1.710	1.760	17.600	110,080
2022-10-27	1.770	1.830	1.750	1.770	17.700	129,600
2022-10-26	1.750	1.780	1.720	1.740	17.400	91,680
2022-10-25	1.740	1.770	1.720	1.720	17.200	73,330
2022-10-24	1.790	1.800	1.730	1.730	17.300	63,000
2022-10-21	1.790	1.820	1.760	1.790	17.900	52,270
2022-10-20	1.850	1.900	1.790	1.800	18.000	61,450
2022-10-19	1.780	1.840	1.750	1.840	18.400	64,580
2022-10-18	1.790	1.800	1.720	1.770	17.700	62,880
2022-10-17	1.750	1.800	1.730	1.770	17.700	61,920
2022-10-14	1.800	1.830	1.720	1.730	17.300	71,900
2022-10-13	1.740	1.850	1.740	1.830	18.300	92,380
2022-10-12	1.750	1.800	1.720	1.790	17.900	80,780
2022-10-11	1.840	1.850	1.780	1.800	18.000	82,040
2022-10-07	1.930	1.970	1.910	1.930	19.300	182,630
2022-10-06	1.870	1.980	1.870	1.930	19.300	71,640
2022-10-05	1.840	1.930	1.800	1.890	18.900	125,710
2022-10-04	1.770	1.820	1.730	1.820	18.200	96,250
2022-10-03	1.760	1.790	1.690	1.710	17.100	157,200
2022-09-30	1.630	1.730	1.610	1.690	16.900	77,340
2022-09-29	1.670	1.700	1.610	1.650	16.500	83,120
2022-09-28	1.550	1.710	1.520	1.700	17.000	88,400
2022-09-27	1.560	1.590	1.530	1.550	15.500	108,970

← NewerPage 17 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.