Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 560.00 | 600.00 | 520.00 | 520.00 | 520.00 | 512 |
| 2026-07-23 | 520.00 | 600.00 | 490.00 | 520.00 | 520.00 | 563 |
| 2026-07-22 | 505.00 | 542.52 | 472.72 | 510.00 | 510.00 | 2,613 |
| 2026-07-21 | 490.00 | 515.00 | 470.00 | 515.00 | 515.00 | 184 |
| 2026-07-20 | 473.75 | 518.00 | 473.75 | 490.00 | 490.00 | 1,030 |
| 2026-07-17 | 465.00 | 465.00 | 437.00 | 465.00 | 465.00 | 404 |
| 2026-07-16 | 475.00 | 499.00 | 475.00 | 475.00 | 475.00 | 1,095 |
| 2026-07-15 | 475.00 | 475.00 | 450.00 | 475.00 | 475.00 | 284 |
| 2026-07-14 | 455.00 | 475.00 | 440.00 | 475.00 | 475.00 | 500 |
| 2026-07-13 | 450.00 | 474.00 | 421.20 | 455.00 | 455.00 | 460 |
| 2026-07-10 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | 1,381 |
| 2026-07-09 | 455.00 | 455.00 | 434.00 | 455.00 | 455.00 | 105 |
| 2026-07-08 | 445.00 | 450.00 | 412.00 | 450.00 | 450.00 | 7 |
| 2026-07-07 | 443.00 | 447.00 | 443.00 | 445.00 | 445.00 | 474 |
| 2026-07-06 | 460.00 | 476.00 | 440.00 | 440.00 | 440.00 | 501 |
| 2026-07-03 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 2,107 |
| 2026-07-02 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 3 |
| 2026-07-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 330 |
| 2026-06-30 | 460.00 | 476.00 | 440.00 | 460.00 | 460.00 | 330 |
| 2026-06-29 | 460.00 | 480.84 | 440.00 | 460.00 | 460.00 | 1,034 |
| 2026-06-26 | 465.00 | 480.00 | 460.00 | 460.00 | 460.00 | 17 |
| 2026-06-25 | 482.00 | 482.00 | 447.33 | 465.00 | 465.00 | 24,062 |
| 2026-06-24 | 540.00 | 540.00 | 510.00 | 525.00 | 525.00 | 2,604 |
| 2026-06-23 | 545.00 | 545.00 | 511.40 | 545.00 | 545.00 | 86 |
| 2026-06-22 | 557.50 | 600.00 | 555.00 | 555.00 | 555.00 | 179 |
| 2026-06-19 | 560.00 | 560.00 | 525.00 | 560.00 | 560.00 | 38 |
| 2026-06-18 | 560.00 | 560.00 | 520.00 | 560.00 | 560.00 | 5 |
| 2026-06-17 | 560.00 | 560.00 | 522.00 | 560.00 | 560.00 | 48 |
| 2026-06-16 | 565.00 | 565.90 | 535.00 | 560.00 | 560.00 | 173 |
| 2026-06-15 | 565.00 | 565.00 | 530.00 | 565.00 | 565.00 | 3,343 |
| 2026-06-12 | 560.00 | 600.00 | 520.00 | 570.00 | 570.00 | 41,576 |
| 2026-06-11 | 562.50 | 600.00 | 530.00 | 575.00 | 575.00 | 31,762 |
| 2026-06-10 | 520.00 | 562.50 | 510.00 | 562.50 | 562.50 | 1,280 |
| 2026-06-09 | 555.00 | 555.00 | 520.00 | 520.00 | 520.00 | 3,149 |
| 2026-06-08 | 575.00 | 575.00 | 535.00 | 575.00 | 575.00 | 2,006 |
| 2026-06-05 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 385 |
| 2026-06-04 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 385 |
| 2026-06-03 | 615.00 | 615.00 | 582.00 | 615.00 | 615.00 | 3,734 |
| 2026-06-02 | 591.00 | 627.56 | 591.00 | 615.00 | 615.00 | 1,178 |
| 2026-06-01 | 575.00 | 595.00 | 551.00 | 580.00 | 580.00 | 105 |
| 2026-05-29 | 575.00 | 575.00 | 550.00 | 575.00 | 575.00 | 1,108 |
| 2026-05-28 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 176 |
| 2026-05-27 | 610.00 | 610.00 | 570.00 | 610.00 | 610.00 | 804 |
| 2026-05-26 | 615.00 | 615.00 | 580.00 | 615.00 | 615.00 | 4,634 |
| 2026-05-22 | 625.00 | 653.00 | 604.00 | 625.00 | 625.00 | 682 |
| 2026-05-21 | 640.00 | 640.00 | 620.00 | 640.00 | 640.00 | 687 |
| 2026-05-20 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 1,860 |
| 2026-05-19 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 122 |
| 2026-05-18 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 637 |
| 2026-05-15 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 1,537 |
| 2026-05-14 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2,464 |
| 2026-05-13 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1,422 |
| 2026-05-12 | 630.00 | 630.00 | 612.00 | 630.00 | 630.00 | 959 |
| 2026-05-11 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1,232 |
| 2026-05-08 | 630.00 | 650.00 | 630.00 | 635.00 | 635.00 | 2,758 |
| 2026-05-07 | 635.00 | 648.60 | 594.00 | 620.00 | 620.00 | 2,896 |
| 2026-05-06 | 650.00 | 680.00 | 600.00 | 635.00 | 635.00 | 3,893 |
| 2026-05-05 | 660.00 | 685.58 | 610.00 | 660.00 | 660.00 | 3,015 |
| 2026-05-01 | 650.00 | 678.80 | 640.00 | 650.00 | 650.00 | 1,149 |
| 2026-04-30 | 655.00 | 655.00 | 638.00 | 650.00 | 650.00 | 1,330 |
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.