Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-08-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-08-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-08-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-08-20 | 665.00 | 696.50 | 665.00 | 665.00 | 665.00 | 10 |
| 2024-08-19 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-16 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-08-14 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-08-13 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-12 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-09 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-08 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-08-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-08-06 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-05 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-02 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-08-01 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-31 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-07-30 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-07-29 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-07-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-07-24 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-23 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-22 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-19 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-18 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-17 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-16 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-15 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-12 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-11 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2024-07-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-05 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-04 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-03 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-02 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-01 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-06-28 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-06-27 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-06-26 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-06-25 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-06-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-21 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-20 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-19 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-06-18 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-17 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-14 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-06-13 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-12 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-06-11 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | 0 |
| 2024-06-10 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | 0 |
| 2024-06-07 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | 0 |
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.