Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.810 | 5.170 | 4.700 | 4.940 | 4.940 | 74,400 |
| 2025-10-31 | 4.960 | 4.970 | 4.330 | 4.770 | 4.770 | 243,400 |
| 2025-10-30 | 5.300 | 5.300 | 5.170 | 5.190 | 5.190 | 84,200 |
| 2025-10-29 | 5.260 | 5.330 | 5.200 | 5.230 | 5.230 | 79,700 |
| 2025-10-28 | 5.490 | 5.490 | 5.270 | 5.270 | 5.270 | 40,300 |
| 2025-10-27 | 5.580 | 5.640 | 5.360 | 5.450 | 5.450 | 50,700 |
| 2025-10-24 | 5.780 | 5.890 | 5.590 | 5.640 | 5.640 | 65,000 |
| 2025-10-23 | 5.400 | 5.670 | 5.400 | 5.620 | 5.620 | 66,900 |
| 2025-10-22 | 5.310 | 5.360 | 5.130 | 5.350 | 5.350 | 56,600 |
| 2025-10-21 | 5.320 | 5.320 | 5.150 | 5.210 | 5.210 | 41,600 |
| 2025-10-20 | 5.300 | 5.430 | 5.250 | 5.320 | 5.320 | 41,300 |
| 2025-10-17 | 5.560 | 5.560 | 5.300 | 5.300 | 5.300 | 75,500 |
| 2025-10-16 | 6.160 | 6.160 | 5.490 | 5.540 | 5.540 | 88,600 |
| 2025-10-15 | 6.220 | 6.220 | 5.990 | 6.080 | 6.080 | 23,200 |
| 2025-10-14 | 5.860 | 6.130 | 5.850 | 6.100 | 6.100 | 62,700 |
| 2025-10-10 | 6.260 | 6.310 | 5.920 | 5.920 | 5.920 | 123,500 |
| 2025-10-09 | 6.440 | 6.650 | 6.350 | 6.440 | 6.440 | 53,000 |
| 2025-10-08 | 6.650 | 6.650 | 6.320 | 6.410 | 6.410 | 31,100 |
| 2025-10-07 | 6.600 | 6.640 | 6.490 | 6.580 | 6.580 | 40,600 |
| 2025-10-06 | 6.260 | 6.640 | 6.260 | 6.540 | 6.540 | 111,200 |
| 2025-10-03 | 5.930 | 6.270 | 5.920 | 6.250 | 6.250 | 42,100 |
| 2025-10-02 | 6.360 | 6.360 | 5.870 | 5.890 | 5.890 | 56,900 |
| 2025-10-01 | 6.040 | 6.420 | 6.040 | 6.390 | 6.390 | 74,900 |
| 2025-09-30 | 6.080 | 6.120 | 5.940 | 5.980 | 5.980 | 24,800 |
| 2025-09-29 | 6.230 | 6.300 | 5.970 | 6.100 | 6.100 | 30,300 |
| 2025-09-26 | 6.170 | 6.430 | 6.140 | 6.210 | 6.210 | 38,600 |
| 2025-09-25 | 6.340 | 6.360 | 6.090 | 6.140 | 6.140 | 52,800 |
| 2025-09-24 | 6.050 | 6.480 | 6.000 | 6.430 | 6.430 | 86,100 |
| 2025-09-23 | 5.640 | 6.170 | 5.580 | 5.990 | 5.990 | 150,800 |
| 2025-09-22 | 5.370 | 5.680 | 5.300 | 5.680 | 5.680 | 67,300 |
| 2025-09-19 | 5.570 | 5.630 | 5.390 | 5.400 | 5.400 | 74,500 |
| 2025-09-18 | 5.500 | 5.640 | 5.450 | 5.630 | 5.630 | 52,100 |
| 2025-09-17 | 5.580 | 5.650 | 5.460 | 5.490 | 5.490 | 46,500 |
| 2025-09-16 | 5.420 | 5.610 | 5.390 | 5.580 | 5.580 | 48,300 |
| 2025-09-15 | 5.300 | 5.590 | 5.280 | 5.420 | 5.420 | 43,600 |
| 2025-09-12 | 5.480 | 5.550 | 5.330 | 5.370 | 5.370 | 36,200 |
| 2025-09-11 | 5.620 | 5.630 | 5.420 | 5.450 | 5.450 | 24,300 |
| 2025-09-10 | 5.350 | 5.710 | 5.340 | 5.640 | 5.640 | 70,300 |
| 2025-09-09 | 5.300 | 5.410 | 5.250 | 5.330 | 5.330 | 41,300 |
| 2025-09-08 | 5.470 | 5.470 | 5.220 | 5.290 | 5.290 | 59,100 |
| 2025-09-05 | 5.540 | 5.560 | 5.390 | 5.460 | 5.460 | 31,600 |
| 2025-09-04 | 5.520 | 5.590 | 5.500 | 5.570 | 5.570 | 16,900 |
| 2025-09-03 | 5.670 | 5.720 | 5.500 | 5.610 | 5.610 | 32,500 |
| 2025-09-02 | 5.600 | 5.800 | 5.590 | 5.720 | 5.720 | 47,300 |
| 2025-08-29 | 5.730 | 5.790 | 5.590 | 5.600 | 5.600 | 42,800 |
| 2025-08-28 | 5.680 | 5.720 | 5.500 | 5.710 | 5.710 | 162,200 |
| 2025-08-27 | 5.680 | 5.760 | 5.660 | 5.730 | 5.730 | 36,500 |
| 2025-08-26 | 5.670 | 5.700 | 5.490 | 5.610 | 5.610 | 41,600 |
| 2025-08-25 | 5.660 | 5.860 | 5.650 | 5.720 | 5.720 | 31,200 |
| 2025-08-22 | 5.440 | 5.700 | 5.440 | 5.680 | 5.680 | 72,300 |
| 2025-08-21 | 5.270 | 5.420 | 5.260 | 5.420 | 5.420 | 41,600 |
| 2025-08-20 | 5.330 | 5.550 | 5.300 | 5.360 | 5.360 | 33,900 |
| 2025-08-19 | 5.350 | 5.410 | 5.270 | 5.330 | 5.330 | 29,500 |
| 2025-08-18 | 5.350 | 5.440 | 5.240 | 5.370 | 5.370 | 30,000 |
| 2025-08-15 | 5.410 | 5.480 | 5.280 | 5.350 | 5.350 | 47,700 |
| 2025-08-14 | 5.110 | 5.400 | 5.080 | 5.400 | 5.400 | 51,500 |
| 2025-08-13 | 4.950 | 5.190 | 4.950 | 5.180 | 5.180 | 49,600 |
| 2025-08-12 | 4.940 | 5.020 | 4.870 | 4.960 | 4.960 | 87,400 |
| 2025-08-11 | 5.120 | 5.140 | 4.910 | 4.970 | 4.970 | 89,800 |
| 2025-08-08 | 5.250 | 5.310 | 5.120 | 5.150 | 5.150 | 202,600 |
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.