Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.560	9.880	9.510	9.790	9.790	18,400
2026-07-20	9.250	9.500	9.070	9.400	9.400	19,600
2026-07-17	9.150	9.400	8.880	9.240	9.240	35,500
2026-07-16	9.350	9.350	8.860	8.870	8.870	13,900
2026-07-15	9.260	9.320	8.930	9.170	9.170	14,200
2026-07-14	9.670	9.700	9.190	9.270	9.270	34,700
2026-07-13	8.910	9.580	8.910	9.490	9.490	76,500
2026-07-10	8.840	9.030	8.770	8.870	8.870	12,400
2026-07-09	9.330	9.330	8.790	8.910	8.910	19,700
2026-07-08	9.090	9.450	8.960	9.330	9.330	29,200
2026-07-07	8.610	9.030	8.450	8.830	8.830	17,300
2026-07-06	8.410	8.740	8.410	8.450	8.450	18,700
2026-07-03	8.070	8.580	8.070	8.400	8.400	7,000
2026-07-02	8.690	8.690	8.060	8.330	8.330	21,500
2026-06-30	8.860	9.030	8.850	8.930	8.930	33,700
2026-06-29	8.900	9.080	8.750	8.820	8.820	11,700
2026-06-26	8.600	8.890	8.600	8.820	8.820	15,000
2026-06-25	8.640	8.700	8.400	8.500	8.500	29,500
2026-06-24	9.970	9.970	8.710	8.710	8.710	64,200
2026-06-23	10.120	10.140	9.960	10.080	10.080	46,200
2026-06-22	10.430	10.640	10.150	10.250	10.250	20,300
2026-06-19	10.250	10.370	10.170	10.170	10.170	3,800
2026-06-18	10.540	10.550	10.050	10.490	10.490	66,700
2026-06-17	10.540	10.880	10.460	10.760	10.760	25,200
2026-06-16	10.710	10.920	10.440	10.570	10.570	27,400
2026-06-15	10.750	10.980	10.600	10.870	10.870	30,200
2026-06-12	10.840	11.420	10.800	11.420	11.420	18,900
2026-06-11	11.290	11.600	10.920	11.100	11.100	27,900
2026-06-10	10.760	11.220	10.750	11.180	11.180	30,900
2026-06-09	10.520	10.520	10.000	10.350	10.350	43,300
2026-06-08	10.710	10.800	10.560	10.580	10.580	24,300
2026-06-05	11.200	11.200	10.500	10.620	10.620	36,300
2026-06-04	11.300	11.530	11.150	11.390	11.390	30,600
2026-06-03	11.710	11.710	11.280	11.300	11.300	21,100
2026-06-02	11.380	11.780	11.380	11.590	11.590	15,000
2026-06-01	10.860	11.890	10.860	11.640	11.640	53,900
2026-05-29	10.890	10.920	10.530	10.680	10.680	34,300
2026-05-28	11.070	11.250	10.970	11.050	11.050	37,600
2026-05-27	11.070	11.250	10.850	10.870	10.870	39,300
2026-05-26	11.230	11.400	11.180	11.300	11.300	43,600
2026-05-25	11.020	11.290	10.950	11.250	11.250	34,000
2026-05-22	11.550	11.870	11.400	11.740	11.740	27,700
2026-05-21	12.070	12.330	11.480	11.730	11.730	53,500
2026-05-20	12.400	12.550	12.010	12.010	12.010	60,900
2026-05-19	12.710	13.200	12.470	12.620	12.620	46,200
2026-05-15	12.640	12.960	12.490	12.660	12.660	40,000
2026-05-14	12.500	12.670	12.340	12.400	12.400	19,700
2026-05-13	12.660	12.920	12.400	12.410	12.410	24,100
2026-05-12	12.490	12.750	12.290	12.740	12.740	42,500
2026-05-11	12.750	13.000	11.930	12.200	12.200	70,700
2026-05-08	12.220	12.950	12.220	12.520	12.520	72,400
2026-05-07	11.760	12.150	11.280	11.920	11.920	33,300
2026-05-06	12.370	12.370	11.780	11.920	11.920	44,100
2026-05-05	12.870	12.880	12.600	12.790	12.790	30,400
2026-05-04	12.550	13.100	12.480	12.980	12.980	64,200
2026-05-01	12.500	12.610	12.180	12.560	12.560	25,700
2026-04-30	12.290	12.630	12.280	12.610	12.610	102,600
2026-04-29	12.340	12.700	12.310	12.620	12.620	68,600
2026-04-28	12.160	12.540	12.110	12.200	12.200	65,000
2026-04-27	11.860	12.230	11.830	12.070	12.070	57,600

← NewerPage 2 of 5 · 250 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.