Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.040	1.040	1.010	1.020	10.200	14,010
2022-01-06	1.060	1.060	1.010	1.030	10.300	43,950
2022-01-05	1.060	1.090	1.010	1.030	10.300	51,170
2022-01-04	1.000	1.070	1.000	1.060	10.600	49,880
2021-12-31	1.000	1.010	0.960	0.960	9.600	33,890
2021-12-30	1.010	1.040	1.010	1.010	10.100	21,020
2021-12-29	1.020	1.040	1.000	1.020	10.200	37,400
2021-12-24	0.980	1.030	0.970	1.030	10.300	30,150
2021-12-23	0.990	0.990	0.960	0.970	9.700	24,140
2021-12-22	0.970	1.000	0.950	0.980	9.800	60,770
2021-12-21	0.930	0.960	0.930	0.940	9.400	42,680
2021-12-20	0.850	0.930	0.850	0.930	9.300	59,100
2021-12-17	0.930	0.940	0.900	0.910	9.100	92,960
2021-12-16	0.920	0.960	0.900	0.930	9.300	281,820
2021-12-15	0.850	0.910	0.830	0.910	9.100	87,600
2021-12-14	0.880	0.910	0.850	0.870	8.700	29,670
2021-12-13	0.930	0.930	0.890	0.900	9.000	28,590
2021-12-10	0.960	0.960	0.910	0.930	9.300	29,580
2021-12-09	0.950	0.950	0.930	0.930	9.300	30,530
2021-12-08	0.950	0.970	0.940	0.960	9.600	50,980
2021-12-07	0.950	0.980	0.950	0.970	9.700	45,390
2021-12-06	0.850	0.930	0.840	0.910	9.100	75,770
2021-12-03	0.910	0.930	0.860	0.870	8.700	65,150
2021-12-02	0.850	0.910	0.820	0.890	8.900	78,650
2021-12-01	0.910	0.910	0.850	0.870	8.700	74,780
2021-11-30	0.920	0.930	0.850	0.860	8.600	155,410
2021-11-29	0.960	0.960	0.900	0.960	9.600	67,610
2021-11-26	0.910	0.940	0.890	0.920	9.200	76,010
2021-11-25	0.990	1.000	0.980	0.990	9.900	3,810
2021-11-24	0.960	1.000	0.940	0.980	9.800	72,850
2021-11-23	0.970	0.990	0.940	0.950	9.500	81,620
2021-11-22	0.950	0.990	0.950	0.950	9.500	83,780
2021-11-19	1.000	1.000	0.950	0.960	9.600	90,660
2021-11-18	1.020	1.050	1.000	1.020	10.200	44,680
2021-11-17	1.050	1.080	1.020	1.020	10.200	84,750
2021-11-16	1.080	1.090	1.060	1.070	10.700	30,140
2021-11-15	1.080	1.090	1.050	1.080	10.800	38,520
2021-11-12	1.070	1.110	1.070	1.100	11.000	85,780
2021-11-11	1.050	1.120	1.050	1.110	11.100	113,140
2021-11-10	1.060	1.060	1.000	1.050	10.500	103,260
2021-11-09	1.100	1.100	1.050	1.060	10.600	75,050
2021-11-08	1.110	1.110	1.060	1.090	10.900	127,950
2021-11-05	1.070	1.080	1.030	1.070	10.700	60,870
2021-11-04	1.100	1.110	1.030	1.060	10.600	87,650
2021-11-03	1.110	1.110	1.060	1.080	10.800	90,930
2021-11-02	1.240	1.250	1.110	1.140	11.400	283,970
2021-11-01	1.160	1.250	1.150	1.240	12.400	166,880
2021-10-29	1.100	1.150	1.050	1.130	11.300	110,120
2021-10-28	1.080	1.100	1.060	1.100	11.000	82,510
2021-10-27	1.140	1.150	1.090	1.090	10.900	47,220
2021-10-26	1.100	1.190	1.100	1.150	11.500	334,000
2021-10-25	1.120	1.150	1.080	1.100	11.000	97,330
2021-10-22	1.010	1.110	1.000	1.100	11.000	237,470
2021-10-21	1.050	1.050	1.000	1.020	10.200	75,600
2021-10-20	1.050	1.060	1.030	1.060	10.600	29,160
2021-10-19	1.050	1.080	1.020	1.060	10.600	75,180
2021-10-18	1.090	1.100	1.050	1.050	10.500	54,100
2021-10-15	1.110	1.110	1.070	1.070	10.700	61,740
2021-10-14	1.130	1.140	1.070	1.080	10.800	108,880

← NewerPage 21 of 21 · 1,259 trading days

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.