Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.970 | 8.110 | 7.900 | 8.040 | 8.040 | 55,200 |
| 2025-02-12 | 8.210 | 8.210 | 7.990 | 8.030 | 8.030 | 34,800 |
| 2025-02-11 | 8.370 | 8.560 | 8.240 | 8.250 | 8.250 | 12,200 |
| 2025-02-10 | 8.330 | 8.420 | 8.220 | 8.390 | 8.390 | 35,400 |
| 2025-02-07 | 8.150 | 8.190 | 8.000 | 8.110 | 8.110 | 17,100 |
| 2025-02-06 | 8.290 | 8.290 | 8.060 | 8.150 | 8.150 | 25,300 |
| 2025-02-05 | 8.360 | 8.560 | 8.200 | 8.290 | 8.290 | 25,600 |
| 2025-02-04 | 7.990 | 8.460 | 7.990 | 8.450 | 8.450 | 23,100 |
| 2025-02-03 | 8.190 | 8.280 | 7.970 | 8.100 | 8.100 | 29,900 |
| 2025-01-31 | 8.280 | 8.500 | 8.100 | 8.260 | 8.260 | 27,400 |
| 2025-01-30 | 8.400 | 8.460 | 8.220 | 8.330 | 8.330 | 39,500 |
| 2025-01-29 | 8.320 | 8.410 | 8.170 | 8.320 | 8.320 | 37,700 |
| 2025-01-28 | 8.570 | 8.640 | 8.270 | 8.270 | 8.270 | 29,900 |
| 2025-01-27 | 8.830 | 8.910 | 8.450 | 8.520 | 8.520 | 58,300 |
| 2025-01-24 | 9.590 | 9.800 | 8.810 | 9.040 | 9.040 | 118,000 |
| 2025-01-23 | 9.660 | 9.850 | 9.460 | 9.550 | 9.550 | 36,000 |
| 2025-01-22 | 9.620 | 9.840 | 9.470 | 9.670 | 9.670 | 72,700 |
| 2025-01-21 | 10.460 | 10.480 | 9.590 | 9.640 | 9.640 | 70,400 |
| 2025-01-20 | 10.720 | 10.750 | 10.360 | 10.500 | 10.500 | 24,100 |
| 2025-01-17 | 11.060 | 11.060 | 10.530 | 10.680 | 10.680 | 27,800 |
| 2025-01-16 | 11.460 | 11.510 | 10.960 | 11.040 | 11.040 | 35,100 |
| 2025-01-15 | 11.040 | 11.500 | 11.040 | 11.480 | 11.480 | 48,200 |
| 2025-01-14 | 11.070 | 11.250 | 10.830 | 10.910 | 10.910 | 22,400 |
| 2025-01-13 | 11.320 | 11.750 | 11.010 | 11.070 | 11.070 | 31,700 |
| 2025-01-10 | 11.000 | 11.380 | 11.000 | 11.340 | 11.340 | 50,700 |
| 2025-01-09 | 10.860 | 10.970 | 10.770 | 10.900 | 10.900 | 9,400 |
| 2025-01-08 | 10.800 | 10.940 | 10.720 | 10.940 | 10.940 | 15,500 |
| 2025-01-07 | 10.850 | 11.030 | 10.720 | 10.870 | 10.870 | 37,900 |
| 2025-01-06 | 11.300 | 11.370 | 10.710 | 10.840 | 10.840 | 30,100 |
| 2025-01-03 | 10.830 | 11.150 | 10.770 | 11.110 | 11.110 | 34,600 |
| 2025-01-02 | 10.420 | 10.980 | 10.420 | 10.900 | 10.900 | 53,100 |
| 2024-12-31 | 9.900 | 10.550 | 9.900 | 10.550 | 10.550 | 77,500 |
| 2024-12-30 | 10.130 | 10.390 | 9.640 | 9.770 | 9.770 | 108,700 |
| 2024-12-27 | 10.240 | 10.500 | 10.040 | 10.360 | 10.360 | 69,200 |
| 2024-12-24 | 9.460 | 10.180 | 9.460 | 10.090 | 10.090 | 47,500 |
| 2024-12-23 | 9.320 | 9.560 | 9.250 | 9.560 | 9.560 | 11,400 |
| 2024-12-20 | 9.100 | 9.510 | 9.100 | 9.450 | 9.450 | 39,200 |
| 2024-12-19 | 9.090 | 9.290 | 9.000 | 9.030 | 9.030 | 12,200 |
| 2024-12-18 | 9.370 | 9.530 | 9.030 | 9.120 | 9.120 | 24,000 |
| 2024-12-17 | 9.430 | 9.470 | 9.210 | 9.360 | 9.360 | 17,200 |
| 2024-12-16 | 9.560 | 9.630 | 9.480 | 9.510 | 9.510 | 16,200 |
| 2024-12-13 | 9.430 | 9.650 | 9.250 | 9.640 | 9.640 | 17,300 |
| 2024-12-12 | 9.720 | 9.720 | 9.300 | 9.480 | 9.480 | 11,600 |
| 2024-12-11 | 9.720 | 9.810 | 9.600 | 9.780 | 9.780 | 27,400 |
| 2024-12-10 | 9.770 | 9.800 | 9.600 | 9.750 | 9.750 | 10,000 |
| 2024-12-09 | 9.350 | 9.950 | 9.350 | 9.710 | 9.710 | 50,300 |
| 2024-12-06 | 9.350 | 9.350 | 9.000 | 9.210 | 9.210 | 15,000 |
| 2024-12-05 | 9.240 | 9.350 | 9.140 | 9.300 | 9.300 | 22,000 |
| 2024-12-04 | 9.400 | 9.400 | 9.270 | 9.280 | 9.280 | 20,700 |
| 2024-12-03 | 9.680 | 9.720 | 9.440 | 9.440 | 9.440 | 13,200 |
| 2024-12-02 | 9.770 | 9.900 | 9.470 | 9.570 | 9.570 | 29,500 |
| 2024-11-29 | 9.550 | 9.750 | 9.470 | 9.620 | 9.620 | 19,300 |
| 2024-11-28 | 9.490 | 9.500 | 9.150 | 9.390 | 9.390 | 14,100 |
| 2024-11-27 | 8.760 | 9.530 | 8.750 | 9.470 | 9.470 | 116,200 |
| 2024-11-26 | 8.560 | 8.820 | 8.550 | 8.680 | 8.680 | 17,000 |
| 2024-11-25 | 8.940 | 8.940 | 8.430 | 8.440 | 8.440 | 38,600 |
| 2024-11-22 | 8.710 | 8.960 | 8.670 | 8.930 | 8.930 | 15,100 |
| 2024-11-21 | 8.670 | 8.830 | 8.670 | 8.800 | 8.800 | 15,300 |
| 2024-11-20 | 8.670 | 8.810 | 8.520 | 8.630 | 8.630 | 13,300 |
| 2024-11-19 | 8.660 | 8.690 | 8.550 | 8.550 | 8.550 | 12,000 |
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.