Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.800 | 8.000 | 7.440 | 7.700 | 7.700 | 71,400 |
| 2026-01-27 | 7.500 | 7.800 | 7.400 | 7.690 | 7.690 | 53,800 |
| 2026-01-26 | 7.290 | 7.770 | 7.150 | 7.460 | 7.460 | 132,800 |
| 2026-01-23 | 6.910 | 7.200 | 6.910 | 7.150 | 7.150 | 60,300 |
| 2026-01-22 | 7.050 | 7.070 | 6.760 | 6.760 | 6.760 | 49,500 |
| 2026-01-21 | 7.160 | 7.430 | 6.860 | 7.080 | 7.080 | 79,300 |
| 2026-01-20 | 6.770 | 7.180 | 6.770 | 7.020 | 7.020 | 41,700 |
| 2026-01-19 | 6.880 | 7.000 | 6.870 | 6.950 | 6.950 | 12,500 |
| 2026-01-16 | 6.780 | 7.020 | 6.680 | 6.860 | 6.860 | 57,400 |
| 2026-01-15 | 6.760 | 6.760 | 6.530 | 6.670 | 6.670 | 30,100 |
| 2026-01-14 | 6.600 | 7.080 | 6.600 | 6.870 | 6.870 | 189,800 |
| 2026-01-13 | 6.500 | 6.740 | 6.490 | 6.560 | 6.560 | 100,700 |
| 2026-01-12 | 6.190 | 6.670 | 6.190 | 6.420 | 6.420 | 161,400 |
| 2026-01-09 | 5.980 | 6.230 | 5.980 | 6.120 | 6.120 | 141,100 |
| 2026-01-08 | 5.480 | 6.020 | 5.480 | 5.920 | 5.920 | 102,200 |
| 2026-01-07 | 5.490 | 5.570 | 5.290 | 5.420 | 5.420 | 100,600 |
| 2026-01-06 | 5.620 | 5.700 | 5.480 | 5.570 | 5.570 | 55,000 |
| 2026-01-05 | 5.860 | 5.880 | 5.400 | 5.620 | 5.620 | 162,100 |
| 2026-01-02 | 5.890 | 5.890 | 5.670 | 5.810 | 5.810 | 79,900 |
| 2025-12-31 | 5.900 | 5.930 | 5.800 | 5.860 | 5.860 | 46,500 |
| 2025-12-30 | 5.660 | 5.990 | 5.660 | 5.920 | 5.920 | 78,600 |
| 2025-12-29 | 5.780 | 5.780 | 5.660 | 5.690 | 5.690 | 33,000 |
| 2025-12-24 | 5.700 | 5.790 | 5.540 | 5.750 | 5.750 | 158,100 |
| 2025-12-23 | 5.580 | 5.770 | 5.440 | 5.720 | 5.720 | 135,800 |
| 2025-12-22 | 5.530 | 5.990 | 5.450 | 5.520 | 5.520 | 142,600 |
| 2025-12-19 | 5.400 | 5.570 | 5.240 | 5.250 | 5.250 | 73,600 |
| 2025-12-18 | 5.550 | 5.660 | 5.370 | 5.430 | 5.430 | 48,700 |
| 2025-12-17 | 5.300 | 5.640 | 5.220 | 5.590 | 5.590 | 140,200 |
| 2025-12-16 | 5.250 | 5.320 | 5.190 | 5.200 | 5.200 | 29,800 |
| 2025-12-15 | 5.410 | 5.510 | 5.120 | 5.390 | 5.390 | 58,800 |
| 2025-12-12 | 5.720 | 5.720 | 5.380 | 5.410 | 5.410 | 71,800 |
| 2025-12-11 | 6.320 | 6.320 | 5.420 | 5.510 | 5.510 | 282,700 |
| 2025-12-10 | 6.410 | 6.480 | 6.270 | 6.430 | 6.430 | 53,000 |
| 2025-12-09 | 6.460 | 6.550 | 6.420 | 6.450 | 6.450 | 45,500 |
| 2025-12-08 | 6.460 | 6.560 | 6.240 | 6.540 | 6.540 | 25,000 |
| 2025-12-05 | 6.560 | 6.730 | 6.460 | 6.460 | 6.460 | 47,400 |
| 2025-12-04 | 6.600 | 6.670 | 6.520 | 6.550 | 6.550 | 58,300 |
| 2025-12-03 | 6.310 | 6.710 | 6.290 | 6.490 | 6.490 | 187,600 |
| 2025-12-02 | 6.450 | 6.500 | 6.310 | 6.310 | 6.310 | 38,600 |
| 2025-12-01 | 6.330 | 6.600 | 6.300 | 6.470 | 6.470 | 67,600 |
| 2025-11-28 | 6.240 | 6.570 | 6.240 | 6.420 | 6.420 | 67,800 |
| 2025-11-27 | 6.230 | 6.300 | 6.200 | 6.290 | 6.290 | 10,900 |
| 2025-11-26 | 6.060 | 6.310 | 5.980 | 6.230 | 6.230 | 49,600 |
| 2025-11-25 | 6.030 | 6.040 | 5.910 | 5.990 | 5.990 | 45,600 |
| 2025-11-24 | 6.240 | 6.240 | 6.030 | 6.160 | 6.160 | 29,700 |
| 2025-11-21 | 6.290 | 6.360 | 6.030 | 6.230 | 6.230 | 77,800 |
| 2025-11-20 | 6.270 | 6.800 | 6.270 | 6.300 | 6.300 | 177,100 |
| 2025-11-19 | 5.960 | 6.300 | 5.850 | 6.290 | 6.290 | 84,000 |
| 2025-11-18 | 5.820 | 6.130 | 5.820 | 6.120 | 6.120 | 63,500 |
| 2025-11-17 | 6.010 | 6.070 | 5.780 | 5.800 | 5.800 | 66,100 |
| 2025-11-14 | 6.130 | 6.210 | 6.030 | 6.120 | 6.120 | 71,600 |
| 2025-11-13 | 6.130 | 6.320 | 6.110 | 6.190 | 6.190 | 66,500 |
| 2025-11-12 | 6.120 | 6.260 | 6.000 | 6.240 | 6.240 | 73,700 |
| 2025-11-11 | 6.210 | 6.280 | 6.000 | 6.100 | 6.100 | 91,900 |
| 2025-11-10 | 6.100 | 6.330 | 5.940 | 6.230 | 6.230 | 76,900 |
| 2025-11-07 | 5.780 | 6.100 | 5.680 | 6.050 | 6.050 | 126,900 |
| 2025-11-06 | 5.670 | 5.880 | 5.560 | 5.770 | 5.770 | 57,700 |
| 2025-11-05 | 5.420 | 5.760 | 5.390 | 5.750 | 5.750 | 73,200 |
| 2025-11-04 | 4.970 | 5.470 | 4.800 | 5.410 | 5.410 | 169,600 |
| 2025-11-03 | 4.810 | 5.170 | 4.700 | 4.940 | 4.940 | 74,400 |
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.