Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-12 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-08 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-07 | 115.00 | 118.60 | 115.00 | 115.00 | 1,150.00 | 8,348 |
| 2022-04-06 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-04-01 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-30 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-29 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-25 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-23 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-22 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-21 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-18 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-17 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-16 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-15 | 115.00 | 115.00 | 115.00 | 115.00 | 1,150.00 | 0 |
| 2022-03-14 | 120.00 | 120.00 | 120.00 | 120.00 | 1,200.00 | 0 |
| 2022-03-11 | 120.00 | 120.00 | 120.00 | 120.00 | 1,200.00 | 0 |
| 2022-03-10 | 120.00 | 120.00 | 120.00 | 120.00 | 1,200.00 | 0 |
| 2022-03-09 | 110.00 | 120.00 | 110.00 | 120.00 | 1,200.00 | 1,500 |
| 2022-03-08 | 102.50 | 102.50 | 102.50 | 102.50 | 1,025.00 | 0 |
| 2022-03-07 | 100.00 | 102.50 | 100.00 | 102.50 | 1,025.00 | 40 |
| 2022-03-04 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-03-03 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-03-02 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-03-01 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-02-28 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-02-25 | 100.00 | 103.49 | 92.500 | 92.500 | 925.00 | 3,097 |
| 2022-02-24 | 92.500 | 92.500 | 92.500 | 92.500 | 925.00 | 0 |
| 2022-02-23 | 90.000 | 96.000 | 90.000 | 90.000 | 900.00 | 21,500 |
| 2022-02-22 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2022-02-21 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2022-02-18 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2022-02-17 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2022-02-16 | 82.500 | 101.01 | 75.000 | 75.000 | 750.00 | 3,129 |
| 2022-02-15 | 75.000 | 75.000 | 75.000 | 75.000 | 750.00 | 0 |
| 2022-02-14 | 70.000 | 75.000 | 70.000 | 75.000 | 750.00 | 15,000 |
| 2022-02-11 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-10 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-09 | 62.500 | 78.560 | 62.500 | 62.500 | 625.00 | 700 |
| 2022-02-08 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-07 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-04 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-03 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-02 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-02-01 | 62.500 | 70.010 | 62.500 | 62.500 | 625.00 | 77 |
| 2022-01-31 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-28 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-27 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-26 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-25 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-24 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-21 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 0 |
| 2022-01-20 | 62.500 | 62.500 | 62.500 | 62.500 | 625.00 | 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.