Gran Tierra Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.860	12.230	11.830	12.070	12.070	57,600
2026-04-24	12.220	12.220	11.660	11.770	11.770	65,900
2026-04-23	12.180	12.370	12.020	12.220	12.220	98,500
2026-04-22	11.500	12.260	11.480	12.240	12.240	74,900
2026-04-21	10.980	11.420	10.980	11.420	11.420	50,600
2026-04-20	10.510	11.050	10.450	10.960	10.960	69,800
2026-04-17	10.460	10.470	9.930	10.360	10.360	131,600
2026-04-16	10.680	11.150	10.680	11.040	11.040	39,400
2026-04-15	10.850	10.900	10.600	10.800	10.800	27,900
2026-04-14	10.900	10.930	10.500	10.820	10.820	75,600
2026-04-13	10.810	11.260	10.810	11.040	11.040	55,400
2026-04-10	10.380	10.500	10.230	10.430	10.430	32,700
2026-04-09	10.690	11.160	10.380	10.510	10.510	46,800
2026-04-08	10.660	10.800	10.250	10.500	10.500	121,800
2026-04-07	12.230	12.570	11.800	12.000	12.000	74,700
2026-04-06	11.740	12.190	11.680	12.010	12.010	52,600
2026-04-02	11.860	12.430	11.650	11.800	11.800	70,200
2026-04-01	11.910	12.150	11.100	11.350	11.350	95,200
2026-03-31	12.690	13.580	12.120	12.520	12.520	118,300
2026-03-30	12.990	13.420	12.680	12.880	12.880	112,800
2026-03-27	12.530	12.700	12.320	12.620	12.620	164,600
2026-03-26	11.870	12.650	11.870	12.100	12.100	167,900
2026-03-25	11.580	11.890	11.530	11.870	11.870	88,600
2026-03-24	11.270	12.130	11.270	11.870	11.870	173,300
2026-03-23	11.450	11.640	10.920	11.150	11.150	254,400
2026-03-20	11.830	12.130	11.520	11.840	11.840	173,100
2026-03-19	11.200	12.150	11.200	11.830	11.830	164,400
2026-03-18	11.300	11.370	10.800	11.180	11.180	359,500
2026-03-17	11.600	12.120	11.600	12.000	12.000	112,900
2026-03-16	11.060	11.790	10.980	11.600	11.600	85,800
2026-03-13	11.000	11.450	10.870	11.250	11.250	73,700
2026-03-12	10.720	11.760	10.720	11.110	11.110	147,200
2026-03-11	10.540	10.750	10.260	10.610	10.610	45,500
2026-03-10	10.390	10.800	10.130	10.600	10.600	74,070
2026-03-09	11.650	11.710	10.540	10.730	10.730	146,125
2026-03-06	10.460	11.100	10.340	10.680	10.680	201,000
2026-03-05	9.530	10.550	9.530	10.130	10.130	97,400
2026-03-04	8.280	9.480	8.060	9.390	9.390	87,500
2026-03-03	9.350	9.490	8.800	9.030	9.030	130,500
2026-03-02	9.080	9.160	8.650	8.900	8.900	72,400
2026-02-27	8.280	8.440	7.990	8.270	8.270	63,900
2026-02-26	7.940	8.250	7.780	8.130	8.130	58,600
2026-02-25	8.370	8.440	8.020	8.080	8.080	35,200
2026-02-24	8.570	8.570	8.140	8.440	8.440	39,300
2026-02-23	9.120	9.300	8.510	8.550	8.550	71,300
2026-02-20	8.370	9.310	8.280	9.220	9.220	119,800
2026-02-19	8.230	8.530	8.060	8.330	8.330	114,900
2026-02-18	7.770	8.230	7.770	8.060	8.060	123,200
2026-02-17	7.610	7.740	7.220	7.460	7.460	77,400
2026-02-13	7.400	7.720	7.170	7.540	7.540	69,300
2026-02-12	8.140	8.140	7.240	7.360	7.360	96,000
2026-02-11	8.010	8.370	7.930	8.120	8.120	69,400
2026-02-10	7.750	7.980	7.570	7.810	7.810	41,400
2026-02-09	7.660	8.130	7.630	7.740	7.740	48,400
2026-02-06	7.280	7.510	7.220	7.490	7.490	96,400
2026-02-05	7.640	7.850	7.270	7.300	7.300	91,400
2026-02-04	7.510	7.880	7.320	7.850	7.850	94,500
2026-02-03	7.130	7.490	7.040	7.470	7.470	59,500
2026-02-02	7.120	7.380	6.930	7.050	7.050	114,500
2026-01-30	8.190	8.190	7.340	7.370	7.370	201,300

← NewerPage 3 of 21 · 1,256 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.