Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-06-26 | 425.00 | 435.00 | 388.09 | 435.00 | 435.00 | 6,400 |
| 2023-06-23 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-06-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-06-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-31 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-05-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-05-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-05-25 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-24 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-23 | 475.00 | 475.00 | 463.62 | 475.00 | 475.00 | 32 |
| 2023-05-22 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-19 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-18 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-17 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-16 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-15 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-12 | 475.00 | 475.00 | 443.53 | 475.00 | 475.00 | 104 |
| 2023-05-11 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-05-10 | 515.00 | 515.00 | 485.00 | 485.00 | 485.00 | 600 |
| 2023-05-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-05-05 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | 500 |
| 2023-05-04 | 62.500 | 63.750 | 62.500 | 62.500 | 625.00 | 4,000 |
| 2023-05-03 | 65.000 | 65.000 | 65.000 | 65.000 | 650.00 | 0 |
| 2023-05-02 | 72.500 | 72.500 | 72.500 | 72.500 | 725.00 | 0 |
| 2023-04-28 | 72.500 | 72.500 | 72.500 | 72.500 | 725.00 | 0 |
| 2023-04-27 | 72.500 | 72.500 | 72.500 | 72.500 | 725.00 | 0 |
| 2023-04-26 | 72.500 | 72.500 | 72.500 | 72.500 | 725.00 | 0 |
| 2023-04-25 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2023-04-24 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2023-04-21 | 80.000 | 80.000 | 80.000 | 80.000 | 800.00 | 0 |
| 2023-04-20 | 78.500 | 78.500 | 78.500 | 78.500 | 785.00 | 0 |
| 2023-04-19 | 78.500 | 78.500 | 78.500 | 78.500 | 785.00 | 0 |
| 2023-04-18 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-17 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-14 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-13 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-12 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-11 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-06 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-05 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-04 | 77.500 | 77.500 | 77.500 | 77.500 | 775.00 | 0 |
| 2023-04-03 | 77.500 | 80.000 | 77.500 | 77.500 | 775.00 | 7,000 |
| 2023-03-31 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2023-03-30 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2023-03-29 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 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.