Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.650 | 8.770 | 8.640 | 8.770 | 8.770 | 14,500 |
| 2024-11-15 | 8.710 | 9.060 | 8.490 | 8.580 | 8.580 | 21,700 |
| 2024-11-14 | 8.760 | 8.860 | 8.600 | 8.820 | 8.820 | 17,400 |
| 2024-11-13 | 8.490 | 8.720 | 8.320 | 8.600 | 8.600 | 11,000 |
| 2024-11-12 | 8.660 | 8.740 | 8.480 | 8.510 | 8.510 | 19,900 |
| 2024-11-11 | 8.960 | 8.960 | 8.500 | 8.690 | 8.690 | 21,600 |
| 2024-11-08 | 9.250 | 9.290 | 8.830 | 8.900 | 8.900 | 19,700 |
| 2024-11-07 | 9.340 | 9.450 | 9.150 | 9.270 | 9.270 | 22,000 |
| 2024-11-06 | 8.840 | 9.520 | 8.800 | 9.390 | 9.390 | 45,600 |
| 2024-11-05 | 8.980 | 8.980 | 8.720 | 8.870 | 8.870 | 13,900 |
| 2024-11-04 | 8.840 | 9.700 | 8.840 | 9.020 | 9.020 | 64,200 |
| 2024-11-01 | 8.940 | 8.940 | 8.570 | 8.610 | 8.610 | 6,000 |
| 2024-10-31 | 8.710 | 8.860 | 8.710 | 8.830 | 8.830 | 5,000 |
| 2024-10-30 | 8.940 | 9.020 | 8.750 | 8.770 | 8.770 | 22,800 |
| 2024-10-29 | 8.670 | 8.790 | 8.540 | 8.770 | 8.770 | 12,600 |
| 2024-10-28 | 8.570 | 8.800 | 8.570 | 8.610 | 8.610 | 13,300 |
| 2024-10-25 | 8.920 | 8.920 | 8.760 | 8.840 | 8.840 | 9,700 |
| 2024-10-24 | 8.610 | 8.920 | 8.610 | 8.900 | 8.900 | 17,900 |
| 2024-10-23 | 8.770 | 8.770 | 8.600 | 8.690 | 8.690 | 12,100 |
| 2024-10-22 | 8.710 | 8.970 | 8.710 | 8.800 | 8.800 | 8,900 |
| 2024-10-21 | 8.720 | 8.760 | 8.540 | 8.760 | 8.760 | 16,100 |
| 2024-10-18 | 8.640 | 8.690 | 8.480 | 8.650 | 8.650 | 17,700 |
| 2024-10-17 | 8.570 | 8.720 | 8.550 | 8.710 | 8.710 | 25,300 |
| 2024-10-16 | 8.690 | 8.690 | 8.580 | 8.580 | 8.580 | 10,300 |
| 2024-10-15 | 8.940 | 8.940 | 8.650 | 8.690 | 8.690 | 31,600 |
| 2024-10-11 | 8.970 | 9.100 | 8.910 | 9.100 | 9.100 | 43,100 |
| 2024-10-10 | 8.820 | 9.050 | 8.820 | 8.980 | 8.980 | 7,700 |
| 2024-10-09 | 8.690 | 8.800 | 8.650 | 8.670 | 8.670 | 4,800 |
| 2024-10-08 | 8.680 | 8.790 | 8.490 | 8.740 | 8.740 | 37,500 |
| 2024-10-07 | 9.250 | 9.350 | 8.940 | 9.090 | 9.090 | 23,500 |
| 2024-10-04 | 9.210 | 9.250 | 9.010 | 9.140 | 9.140 | 22,500 |
| 2024-10-03 | 8.760 | 9.210 | 8.600 | 9.170 | 9.170 | 45,800 |
| 2024-10-02 | 8.880 | 9.050 | 8.530 | 8.650 | 8.650 | 24,800 |
| 2024-10-01 | 8.410 | 8.840 | 8.310 | 8.800 | 8.800 | 96,100 |
| 2024-09-30 | 8.310 | 8.610 | 8.210 | 8.610 | 8.610 | 33,400 |
| 2024-09-27 | 8.560 | 8.670 | 8.290 | 8.290 | 8.290 | 8,300 |
| 2024-09-26 | 8.120 | 8.670 | 8.110 | 8.470 | 8.470 | 50,900 |
| 2024-09-25 | 8.500 | 8.530 | 8.160 | 8.240 | 8.240 | 28,200 |
| 2024-09-24 | 8.360 | 8.600 | 8.330 | 8.540 | 8.540 | 33,300 |
| 2024-09-23 | 8.600 | 8.600 | 8.310 | 8.340 | 8.340 | 17,600 |
| 2024-09-20 | 8.450 | 8.710 | 8.400 | 8.500 | 8.500 | 44,800 |
| 2024-09-19 | 8.600 | 8.600 | 8.200 | 8.250 | 8.250 | 53,700 |
| 2024-09-18 | 8.460 | 8.460 | 8.040 | 8.040 | 8.040 | 57,800 |
| 2024-09-17 | 8.400 | 8.590 | 8.400 | 8.520 | 8.520 | 56,200 |
| 2024-09-16 | 8.310 | 8.380 | 7.950 | 8.320 | 8.320 | 53,400 |
| 2024-09-13 | 7.960 | 8.350 | 7.960 | 8.230 | 8.230 | 27,100 |
| 2024-09-12 | 8.000 | 8.120 | 7.850 | 7.920 | 7.920 | 30,100 |
| 2024-09-11 | 8.150 | 8.180 | 7.920 | 7.930 | 7.930 | 38,800 |
| 2024-09-10 | 8.520 | 8.520 | 8.130 | 8.170 | 8.170 | 31,600 |
| 2024-09-09 | 8.800 | 8.900 | 8.500 | 8.500 | 8.500 | 69,800 |
| 2024-09-06 | 9.090 | 9.090 | 8.600 | 8.940 | 8.940 | 36,200 |
| 2024-09-05 | 8.990 | 9.100 | 8.880 | 8.910 | 8.910 | 18,000 |
| 2024-09-04 | 8.970 | 9.130 | 8.910 | 8.970 | 8.970 | 25,200 |
| 2024-09-03 | 9.850 | 9.850 | 8.900 | 8.960 | 8.960 | 138,400 |
| 2024-08-30 | 10.200 | 10.200 | 9.820 | 9.980 | 9.980 | 56,200 |
| 2024-08-29 | 10.480 | 10.540 | 10.260 | 10.260 | 10.260 | 36,800 |
| 2024-08-28 | 10.460 | 10.660 | 10.450 | 10.580 | 10.580 | 14,000 |
| 2024-08-27 | 10.560 | 10.610 | 10.320 | 10.590 | 10.590 | 38,000 |
| 2024-08-26 | 10.630 | 10.810 | 10.510 | 10.730 | 10.730 | 11,200 |
| 2024-08-23 | 10.500 | 10.550 | 10.340 | 10.440 | 10.440 | 35,800 |
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.