Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.510 | 5.580 | 5.220 | 5.250 | 5.250 | 82,800 |
| 2025-08-06 | 5.530 | 5.700 | 5.480 | 5.520 | 5.520 | 107,000 |
| 2025-08-05 | 5.530 | 5.650 | 5.400 | 5.580 | 5.580 | 97,575 |
| 2025-08-01 | 6.030 | 6.030 | 5.340 | 5.490 | 5.490 | 155,200 |
| 2025-07-31 | 6.070 | 6.330 | 5.800 | 6.210 | 6.210 | 56,600 |
| 2025-07-30 | 6.250 | 6.250 | 6.040 | 6.080 | 6.080 | 55,300 |
| 2025-07-29 | 6.410 | 6.440 | 6.160 | 6.230 | 6.230 | 63,300 |
| 2025-07-28 | 6.390 | 6.420 | 6.350 | 6.420 | 6.420 | 35,600 |
| 2025-07-25 | 6.280 | 6.440 | 6.280 | 6.360 | 6.360 | 74,400 |
| 2025-07-24 | 6.230 | 6.310 | 6.200 | 6.250 | 6.250 | 30,400 |
| 2025-07-23 | 6.160 | 6.310 | 6.150 | 6.260 | 6.260 | 72,400 |
| 2025-07-22 | 6.070 | 6.190 | 6.070 | 6.160 | 6.160 | 29,100 |
| 2025-07-21 | 6.120 | 6.140 | 6.020 | 6.070 | 6.070 | 24,200 |
| 2025-07-18 | 6.210 | 6.240 | 6.060 | 6.110 | 6.110 | 50,400 |
| 2025-07-17 | 6.290 | 6.330 | 6.180 | 6.250 | 6.250 | 23,900 |
| 2025-07-16 | 6.300 | 6.310 | 6.210 | 6.210 | 6.210 | 23,300 |
| 2025-07-15 | 6.380 | 6.520 | 6.320 | 6.320 | 6.320 | 31,300 |
| 2025-07-14 | 6.310 | 6.520 | 6.260 | 6.410 | 6.410 | 36,000 |
| 2025-07-11 | 6.430 | 6.440 | 6.280 | 6.300 | 6.300 | 29,500 |
| 2025-07-10 | 6.610 | 6.660 | 6.420 | 6.440 | 6.440 | 39,900 |
| 2025-07-09 | 6.700 | 6.730 | 6.520 | 6.730 | 6.730 | 26,200 |
| 2025-07-08 | 6.680 | 6.850 | 6.630 | 6.720 | 6.720 | 30,100 |
| 2025-07-07 | 6.700 | 6.810 | 6.480 | 6.670 | 6.670 | 20,900 |
| 2025-07-04 | 6.640 | 6.640 | 6.630 | 6.630 | 6.630 | 500 |
| 2025-07-03 | 6.640 | 6.720 | 6.620 | 6.640 | 6.640 | 5,200 |
| 2025-07-02 | 6.520 | 6.750 | 6.520 | 6.720 | 6.720 | 11,600 |
| 2025-06-30 | 6.620 | 6.670 | 6.430 | 6.500 | 6.500 | 25,200 |
| 2025-06-27 | 6.750 | 6.800 | 6.640 | 6.690 | 6.690 | 18,400 |
| 2025-06-26 | 6.780 | 6.940 | 6.730 | 6.770 | 6.770 | 10,700 |
| 2025-06-25 | 7.030 | 7.030 | 6.760 | 6.760 | 6.760 | 20,300 |
| 2025-06-24 | 7.150 | 7.430 | 7.070 | 7.070 | 7.070 | 31,200 |
| 2025-06-23 | 8.080 | 8.240 | 7.420 | 7.480 | 7.480 | 45,300 |
| 2025-06-20 | 8.110 | 8.210 | 7.850 | 7.930 | 7.930 | 39,600 |
| 2025-06-19 | 8.080 | 8.210 | 8.080 | 8.190 | 8.190 | 4,100 |
| 2025-06-18 | 8.440 | 8.510 | 8.120 | 8.120 | 8.120 | 33,200 |
| 2025-06-17 | 8.200 | 8.560 | 8.190 | 8.460 | 8.460 | 58,000 |
| 2025-06-16 | 8.380 | 8.380 | 7.610 | 8.080 | 8.080 | 57,900 |
| 2025-06-13 | 7.500 | 8.320 | 7.500 | 8.320 | 8.320 | 163,600 |
| 2025-06-12 | 6.890 | 7.140 | 6.710 | 7.140 | 7.140 | 27,900 |
| 2025-06-11 | 6.820 | 6.960 | 6.670 | 6.850 | 6.850 | 71,100 |
| 2025-06-10 | 6.470 | 6.690 | 6.370 | 6.600 | 6.600 | 76,300 |
| 2025-06-09 | 6.510 | 6.510 | 6.420 | 6.420 | 6.420 | 16,400 |
| 2025-06-06 | 6.580 | 6.650 | 6.490 | 6.530 | 6.530 | 13,000 |
| 2025-06-05 | 6.750 | 6.750 | 6.440 | 6.470 | 6.470 | 19,900 |
| 2025-06-04 | 6.680 | 6.850 | 6.630 | 6.680 | 6.680 | 5,600 |
| 2025-06-03 | 6.400 | 6.810 | 6.400 | 6.780 | 6.780 | 27,800 |
| 2025-06-02 | 6.630 | 6.710 | 6.540 | 6.620 | 6.620 | 21,500 |
| 2025-05-30 | 6.490 | 6.690 | 6.400 | 6.530 | 6.530 | 24,600 |
| 2025-05-29 | 6.560 | 6.580 | 6.500 | 6.530 | 6.530 | 9,700 |
| 2025-05-28 | 6.600 | 6.670 | 6.510 | 6.590 | 6.590 | 11,900 |
| 2025-05-27 | 6.530 | 6.580 | 6.470 | 6.580 | 6.580 | 12,100 |
| 2025-05-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 900 |
| 2025-05-23 | 6.400 | 6.590 | 6.380 | 6.590 | 6.590 | 12,600 |
| 2025-05-22 | 6.320 | 6.480 | 6.160 | 6.470 | 6.470 | 10,300 |
| 2025-05-21 | 6.510 | 6.510 | 6.310 | 6.310 | 6.310 | 29,000 |
| 2025-05-20 | 6.760 | 6.760 | 6.550 | 6.570 | 6.570 | 18,300 |
| 2025-05-16 | 6.920 | 6.970 | 6.750 | 6.850 | 6.850 | 18,500 |
| 2025-05-15 | 7.010 | 7.010 | 6.620 | 6.760 | 6.760 | 22,900 |
| 2025-05-14 | 7.580 | 7.580 | 7.030 | 7.090 | 7.090 | 20,900 |
| 2025-05-13 | 6.650 | 7.570 | 6.650 | 7.420 | 7.420 | 177,300 |
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.