Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.570	1.600	1.490	1.510	15.100	133,780
2022-09-23	1.670	1.670	1.580	1.580	15.800	136,230
2022-09-22	1.840	1.860	1.760	1.780	17.800	96,600
2022-09-21	1.860	1.870	1.780	1.780	17.800	61,190
2022-09-20	1.910	1.910	1.810	1.820	18.200	65,790
2022-09-19	1.770	1.920	1.770	1.910	19.100	56,830
2022-09-16	1.900	1.900	1.820	1.840	18.400	185,080
2022-09-15	1.940	1.990	1.900	1.900	19.000	73,900
2022-09-14	1.850	2.000	1.850	1.990	19.900	181,370
2022-09-13	1.800	1.860	1.790	1.830	18.300	97,520
2022-09-12	1.810	1.860	1.790	1.810	18.100	112,860
2022-09-09	1.730	1.790	1.720	1.780	17.800	67,190
2022-09-08	1.730	1.760	1.660	1.680	16.800	86,590
2022-09-07	1.730	1.770	1.700	1.720	17.200	142,640
2022-09-06	1.850	1.850	1.790	1.800	18.000	110,260
2022-09-02	1.800	1.840	1.780	1.820	18.200	88,900
2022-09-01	1.780	1.800	1.720	1.740	17.400	132,690
2022-08-31	1.710	1.860	1.680	1.840	18.400	88,240
2022-08-30	1.840	1.850	1.700	1.750	17.500	89,580
2022-08-29	1.670	1.840	1.670	1.810	18.100	113,370
2022-08-26	1.690	1.700	1.650	1.670	16.700	100,460
2022-08-25	1.720	1.760	1.680	1.690	16.900	106,660
2022-08-24	1.660	1.740	1.660	1.710	17.100	64,200
2022-08-23	1.570	1.700	1.570	1.660	16.600	90,590
2022-08-22	1.540	1.560	1.480	1.530	15.300	85,250
2022-08-19	1.560	1.600	1.560	1.560	15.600	30,990
2022-08-18	1.530	1.610	1.530	1.600	16.000	55,760
2022-08-17	1.530	1.550	1.500	1.520	15.200	62,420
2022-08-16	1.570	1.630	1.520	1.540	15.400	102,240
2022-08-15	1.520	1.600	1.500	1.560	15.600	71,020
2022-08-12	1.600	1.620	1.580	1.610	16.100	71,080
2022-08-11	1.550	1.630	1.550	1.590	15.900	95,160
2022-08-10	1.540	1.540	1.470	1.520	15.200	156,540
2022-08-09	1.710	1.720	1.470	1.510	15.100	263,230
2022-08-08	1.550	1.660	1.540	1.620	16.200	62,740
2022-08-05	1.460	1.610	1.460	1.540	15.400	132,370
2022-08-04	1.600	1.620	1.470	1.480	14.800	96,870
2022-08-03	1.710	1.720	1.580	1.620	16.200	150,490
2022-08-02	1.640	1.730	1.620	1.680	16.800	97,880
2022-07-29	1.670	1.750	1.670	1.700	17.000	92,600
2022-07-28	1.700	1.740	1.610	1.640	16.400	102,690
2022-07-27	1.560	1.680	1.560	1.680	16.800	77,510
2022-07-26	1.580	1.630	1.540	1.550	15.500	199,070
2022-07-25	1.470	1.580	1.470	1.570	15.700	82,220
2022-07-22	1.520	1.560	1.460	1.460	14.600	76,930
2022-07-21	1.600	1.600	1.510	1.520	15.200	170,680
2022-07-20	1.580	1.640	1.530	1.640	16.400	106,880
2022-07-19	1.510	1.610	1.500	1.580	15.800	96,560
2022-07-18	1.450	1.550	1.450	1.510	15.100	170,460
2022-07-15	1.420	1.430	1.380	1.410	14.100	84,380
2022-07-14	1.370	1.410	1.330	1.390	13.900	109,210
2022-07-13	1.340	1.410	1.340	1.410	14.100	107,050
2022-07-12	1.380	1.380	1.330	1.350	13.500	126,490
2022-07-11	1.410	1.440	1.380	1.420	14.200	89,420
2022-07-08	1.490	1.490	1.410	1.450	14.500	61,400
2022-07-07	1.420	1.510	1.420	1.460	14.600	119,040
2022-07-06	1.400	1.430	1.300	1.370	13.700	282,970
2022-07-05	1.500	1.530	1.360	1.440	14.400	196,250
2022-07-04	1.500	1.590	1.450	1.570	15.700	75,030
2022-06-30	1.480	1.560	1.460	1.480	14.800	168,240

← NewerPage 18 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.