Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.680	1.690	1.530	1.550	15.500	193,450
2022-06-28	1.650	1.690	1.610	1.640	16.400	183,510
2022-06-27	1.510	1.600	1.480	1.560	15.600	152,990
2022-06-24	1.420	1.520	1.400	1.460	14.600	133,260
2022-06-23	1.540	1.580	1.340	1.390	13.900	260,170
2022-06-22	1.560	1.630	1.520	1.520	15.200	234,380
2022-06-21	1.730	1.800	1.710	1.710	17.100	295,220
2022-06-20	1.780	1.780	1.620	1.620	16.200	236,230
2022-06-17	2.000	2.030	1.810	1.820	18.200	267,390
2022-06-16	2.050	2.110	1.970	1.970	19.700	368,530
2022-06-15	2.170	2.220	2.080	2.150	21.500	184,990
2022-06-14	2.250	2.260	2.130	2.170	21.700	299,990
2022-06-13	2.250	2.260	2.130	2.140	21.400	345,950
2022-06-10	2.420	2.470	2.300	2.330	23.300	282,090
2022-06-09	2.630	2.650	2.430	2.440	24.400	161,880
2022-06-08	2.550	2.690	2.550	2.620	26.200	470,830
2022-06-07	2.310	2.540	2.300	2.530	25.300	436,000
2022-06-06	2.350	2.380	2.290	2.310	23.100	112,440
2022-06-03	2.260	2.350	2.250	2.340	23.400	276,300
2022-06-02	2.240	2.320	2.220	2.270	22.700	89,420
2022-06-01	2.280	2.320	2.200	2.280	22.800	168,850
2022-05-31	2.360	2.420	2.180	2.280	22.800	248,930
2022-05-30	2.180	2.370	2.170	2.360	23.600	185,360
2022-05-27	2.180	2.200	2.150	2.160	21.600	56,860
2022-05-26	2.150	2.230	2.130	2.180	21.800	156,330
2022-05-25	1.980	2.150	1.980	2.130	21.300	198,190
2022-05-24	1.900	2.000	1.900	1.980	19.800	112,280
2022-05-20	1.960	1.990	1.890	1.900	19.000	81,320
2022-05-19	1.880	1.980	1.870	1.960	19.600	126,550
2022-05-18	2.070	2.070	1.930	1.960	19.600	84,570
2022-05-17	2.060	2.110	2.040	2.050	20.500	180,240
2022-05-16	1.910	2.040	1.910	2.030	20.300	98,960
2022-05-13	1.880	1.950	1.870	1.900	19.000	104,250
2022-05-12	1.860	1.880	1.780	1.830	18.300	126,620
2022-05-11	1.900	1.990	1.880	1.900	19.000	150,010
2022-05-10	1.830	1.920	1.780	1.850	18.500	225,030
2022-05-09	2.020	2.020	1.830	1.830	18.300	239,770
2022-05-06	2.070	2.110	2.000	2.080	20.800	134,020
2022-05-05	2.150	2.160	2.020	2.060	20.600	171,330
2022-05-04	2.210	2.240	2.030	2.110	21.100	345,780
2022-05-03	2.060	2.250	2.060	2.210	22.100	181,880
2022-05-02	2.020	2.070	1.970	2.060	20.600	145,680
2022-04-29	2.150	2.170	2.030	2.070	20.700	155,390
2022-04-28	2.070	2.170	1.990	2.140	21.400	143,910
2022-04-27	2.060	2.090	2.010	2.050	20.500	102,650
2022-04-26	2.080	2.140	2.020	2.060	20.600	119,930
2022-04-25	2.050	2.070	1.930	2.060	20.600	273,290
2022-04-22	2.190	2.260	2.120	2.160	21.600	179,520
2022-04-21	2.370	2.390	2.150	2.220	22.200	279,960
2022-04-20	2.200	2.370	2.170	2.350	23.500	319,250
2022-04-19	2.220	2.230	2.120	2.120	21.200	159,140
2022-04-18	2.190	2.300	2.180	2.230	22.300	260,770
2022-04-14	1.990	2.180	1.970	2.150	21.500	256,250
2022-04-13	1.990	2.020	1.950	2.000	20.000	166,860
2022-04-12	1.980	2.030	1.950	1.990	19.900	160,870
2022-04-11	2.020	2.020	1.890	1.920	19.200	177,780
2022-04-08	1.980	2.070	1.980	2.060	20.600	174,850
2022-04-07	1.950	1.990	1.880	1.950	19.500	167,180
2022-04-06	2.020	2.050	1.930	1.970	19.700	164,250
2022-04-05	2.080	2.140	1.970	1.970	19.700	116,580

← NewerPage 19 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.