Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 1,250.00 | 0 |
| 2022-10-06 | 120.00 | 120.00 | 120.00 | 120.00 | 1,200.00 | 0 |
| 2022-10-05 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-10-04 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-10-03 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-30 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-29 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-28 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-27 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-26 | 112.50 | 112.50 | 112.50 | 112.50 | 1,125.00 | 0 |
| 2022-09-23 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-09-22 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-09-21 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-09-20 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-09-16 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-09-15 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-14 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-13 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-12 | 110.00 | 121.88 | 110.00 | 110.00 | 1,100.00 | 4,974 |
| 2022-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-08 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-07 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-06 | 110.00 | 120.27 | 110.00 | 110.00 | 1,100.00 | 8,831 |
| 2022-09-05 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-02 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-09-01 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-08-31 | 110.00 | 110.00 | 105.00 | 110.00 | 1,100.00 | 8,000 |
| 2022-08-30 | 110.00 | 110.00 | 95.000 | 110.00 | 1,100.00 | 8,000 |
| 2022-08-26 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-25 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-24 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-23 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-22 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-19 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-08-18 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-17 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-16 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-15 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-12 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-11 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-10 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-09 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-08 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-05 | 95.000 | 101.39 | 95.000 | 95.000 | 950.00 | 10,000 |
| 2022-08-04 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-03 | 95.000 | 107.76 | 95.000 | 95.000 | 950.00 | 3,774 |
| 2022-08-02 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-08-01 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-29 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-28 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-27 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-26 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-25 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-22 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-21 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-20 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-07-19 | 97.500 | 97.500 | 97.500 | 97.500 | 975.00 | 0 |
| 2022-07-18 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-15 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 0 |
| 2022-07-14 | 95.000 | 95.000 | 95.000 | 95.000 | 950.00 | 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.