Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.000	2.070	1.950	2.060	20.600	258,600
2022-04-01	1.950	2.040	1.940	1.960	19.600	132,360
2022-03-31	1.980	2.070	1.950	1.960	19.600	160,570
2022-03-30	2.000	2.080	1.990	2.020	20.200	208,350
2022-03-29	1.950	1.990	1.880	1.990	19.900	276,740
2022-03-28	2.050	2.080	1.990	2.000	20.000	166,220
2022-03-25	2.030	2.150	2.020	2.120	21.200	128,960
2022-03-24	2.100	2.130	2.050	2.050	20.500	125,940
2022-03-23	2.010	2.180	2.010	2.100	21.000	289,110
2022-03-22	2.040	2.040	1.920	1.950	19.500	121,630
2022-03-21	1.930	2.050	1.930	2.040	20.400	159,540
2022-03-18	1.890	1.920	1.830	1.890	18.900	161,060
2022-03-17	1.880	1.950	1.840	1.880	18.800	197,850
2022-03-16	1.810	1.860	1.750	1.800	18.000	273,140
2022-03-15	1.590	1.810	1.560	1.790	17.900	581,960
2022-03-14	1.830	1.880	1.710	1.800	18.000	371,440
2022-03-11	2.100	2.120	1.980	2.030	20.300	264,640
2022-03-10	2.080	2.140	2.030	2.110	21.100	244,180
2022-03-09	2.180	2.210	2.010	2.030	20.300	530,170
2022-03-08	2.450	2.580	2.170	2.330	23.300	748,550
2022-03-07	2.000	2.290	2.000	2.260	22.600	393,850
2022-03-04	1.820	1.970	1.790	1.950	19.500	244,790
2022-03-03	1.910	1.930	1.720	1.770	17.700	403,150
2022-03-02	1.860	1.920	1.830	1.890	18.900	218,750
2022-03-01	1.790	1.860	1.770	1.820	18.200	259,510
2022-02-28	1.770	1.780	1.720	1.750	17.500	299,830
2022-02-25	1.830	1.830	1.700	1.730	17.300	210,640
2022-02-24	1.770	1.860	1.690	1.830	18.300	434,370
2022-02-23	1.700	1.730	1.640	1.670	16.700	136,990
2022-02-22	1.650	1.740	1.640	1.650	16.500	212,220
2022-02-18	1.660	1.680	1.570	1.610	16.100	159,920
2022-02-17	1.620	1.730	1.600	1.660	16.600	171,990
2022-02-16	1.650	1.740	1.600	1.620	16.200	189,860
2022-02-15	1.580	1.660	1.540	1.650	16.500	217,530
2022-02-14	1.600	1.680	1.560	1.650	16.500	332,110
2022-02-11	1.410	1.600	1.410	1.600	16.000	253,640
2022-02-10	1.350	1.450	1.340	1.410	14.100	185,670
2022-02-09	1.340	1.360	1.320	1.350	13.500	120,870
2022-02-08	1.390	1.400	1.320	1.340	13.400	104,760
2022-02-07	1.380	1.400	1.330	1.400	14.000	112,100
2022-02-04	1.390	1.450	1.350	1.350	13.500	376,080
2022-02-03	1.270	1.370	1.240	1.350	13.500	245,800
2022-02-02	1.240	1.320	1.190	1.290	12.900	394,370
2022-02-01	1.150	1.220	1.130	1.220	12.200	173,200
2022-01-31	1.130	1.170	1.120	1.150	11.500	63,850
2022-01-28	1.100	1.140	1.090	1.130	11.300	63,270
2022-01-27	1.120	1.170	1.080	1.080	10.800	172,280
2022-01-26	1.140	1.150	1.090	1.110	11.100	159,410
2022-01-25	1.020	1.110	1.000	1.100	11.000	143,120
2022-01-24	1.050	1.050	0.960	1.050	10.500	202,380
2022-01-21	1.090	1.130	1.050	1.070	10.700	190,880
2022-01-20	1.130	1.190	1.130	1.140	11.400	126,390
2022-01-19	1.140	1.160	1.100	1.160	11.600	115,730
2022-01-18	1.130	1.140	1.080	1.120	11.200	95,650
2022-01-17	1.100	1.150	1.100	1.140	11.400	77,410
2022-01-14	1.030	1.090	1.030	1.090	10.900	71,140
2022-01-13	1.080	1.080	1.020	1.040	10.400	46,880
2022-01-12	1.090	1.100	1.070	1.090	10.900	66,690
2022-01-11	1.010	1.080	1.000	1.080	10.800	90,740
2022-01-10	1.020	1.020	0.980	1.010	10.100	32,630

← NewerPage 20 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.