Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 800.00 | 830.00 | 800.00 | 800.00 | 800.00 | 290 |
| 2026-10-16 | 790.00 | 800.00 | 750.00 | 800.00 | 800.00 | 76 |
| 2026-10-15 | 810.00 | 810.00 | 770.00 | 810.00 | 810.00 | 61 |
| 2026-10-14 | 795.00 | 833.40 | 767.00 | 775.00 | 775.00 | 1,027 |
| 2026-10-13 | 785.00 | 800.00 | 765.00 | 800.00 | 800.00 | 495 |
| 2026-10-12 | 785.00 | 785.00 | 750.00 | 785.00 | 785.00 | 1,011 |
| 2026-10-09 | 760.00 | 775.00 | 740.00 | 775.00 | 775.00 | 1,019 |
| 2026-10-08 | 760.00 | 798.40 | 720.00 | 760.00 | 760.00 | 571 |
| 2026-10-07 | 760.00 | 798.40 | 720.00 | 760.00 | 760.00 | 240 |
| 2026-10-06 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 137 |
| 2026-10-05 | 760.00 | 796.60 | 760.00 | 760.00 | 760.00 | 30 |
| 2026-10-02 | 745.00 | 776.50 | 710.00 | 745.00 | 745.00 | 289 |
| 2026-10-01 | 735.00 | 759.50 | 703.80 | 735.00 | 735.00 | 44 |
| 2026-09-30 | 735.00 | 735.00 | 705.00 | 735.00 | 735.00 | 1 |
| 2026-09-29 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | 1,200 |
| 2026-09-28 | 750.00 | 750.00 | 720.00 | 750.00 | 750.00 | 119 |
| 2026-09-25 | 765.00 | 775.00 | 750.00 | 750.00 | 750.00 | 238 |
| 2026-09-24 | 745.00 | 795.00 | 710.00 | 795.00 | 795.00 | 80 |
| 2026-09-23 | 745.00 | 770.00 | 705.00 | 745.00 | 745.00 | 76 |
| 2026-09-22 | 755.00 | 790.00 | 755.00 | 755.00 | 755.00 | 816 |
| 2026-09-21 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 135 |
| 2026-09-18 | 765.00 | 766.00 | 725.00 | 765.00 | 765.00 | 968 |
| 2026-09-17 | 785.00 | 816.50 | 744.50 | 785.00 | 785.00 | 393 |
| 2026-09-16 | 785.00 | 826.50 | 763.50 | 795.00 | 795.00 | 629 |
| 2026-09-15 | 770.00 | 798.80 | 740.00 | 770.00 | 770.00 | 174 |
| 2026-09-14 | 770.00 | 770.00 | 740.00 | 770.00 | 770.00 | 3,411 |
| 2026-09-11 | 770.00 | 798.80 | 750.00 | 780.00 | 780.00 | 2,850 |
| 2026-09-10 | 760.00 | 798.40 | 726.00 | 765.00 | 765.00 | 1,785 |
| 2026-09-09 | 755.00 | 760.00 | 712.00 | 760.00 | 760.00 | 389 |
| 2026-09-08 | 740.00 | 755.00 | 700.00 | 755.00 | 755.00 | 208 |
| 2026-09-07 | 740.00 | 740.00 | 710.00 | 740.00 | 740.00 | 239 |
| 2026-09-04 | 755.00 | 798.20 | 695.00 | 740.00 | 740.00 | 74 |
| 2026-09-03 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,439 |
| 2026-09-02 | 755.00 | 798.20 | 705.00 | 705.00 | 705.00 | 238 |
| 2026-09-01 | 740.00 | 798.20 | 700.00 | 755.00 | 755.00 | 749 |
| 2026-08-28 | 735.00 | 735.00 | 685.00 | 735.00 | 735.00 | 50 |
| 2026-08-27 | 710.00 | 730.00 | 670.00 | 730.00 | 730.00 | 1,411 |
| 2026-08-26 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 5 |
| 2026-08-25 | 710.00 | 710.00 | 670.00 | 710.00 | 710.00 | 1,207 |
| 2026-08-24 | 710.00 | 710.00 | 694.00 | 710.00 | 710.00 | 401 |
| 2026-08-21 | 710.00 | 710.00 | 675.00 | 710.00 | 710.00 | 2,697 |
| 2026-08-20 | 705.00 | 715.00 | 660.00 | 715.00 | 715.00 | 214 |
| 2026-08-19 | 695.00 | 725.00 | 650.00 | 695.00 | 695.00 | 615 |
| 2026-08-18 | 675.00 | 690.00 | 650.00 | 690.00 | 690.00 | 124 |
| 2026-08-17 | 675.00 | 702.50 | 620.00 | 620.00 | 620.00 | 1,938 |
| 2026-08-14 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 376 |
| 2026-08-13 | 685.00 | 685.00 | 640.00 | 685.00 | 685.00 | 1,840 |
| 2026-08-12 | 690.00 | 735.00 | 625.00 | 680.00 | 680.00 | 16,160 |
| 2026-08-11 | 685.00 | 735.00 | 660.00 | 690.00 | 690.00 | 2,487 |
| 2026-08-10 | 685.00 | 740.00 | 626.00 | 685.00 | 685.00 | 2,388 |
| 2026-08-07 | 695.00 | 741.15 | 625.00 | 685.00 | 685.00 | 1,722 |
| 2026-08-06 | 700.00 | 700.00 | 630.00 | 650.00 | 650.00 | 6,255 |
| 2026-08-05 | 550.00 | 848.00 | 550.00 | 705.00 | 705.00 | 30,418 |
| 2026-08-04 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-03 | 510.00 | 548.40 | 470.00 | 490.00 | 490.00 | 322 |
| 2026-07-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-07-30 | 500.00 | 524.00 | 500.00 | 500.00 | 500.00 | 881 |
| 2026-07-29 | 495.00 | 500.00 | 471.00 | 500.00 | 500.00 | 4 |
| 2026-07-28 | 520.00 | 539.20 | 495.00 | 495.00 | 495.00 | 504 |
| 2026-07-27 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 2,011 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.