Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 625.00 | 680.00 | 590.00 | 638.00 | 638.00 | 3,320 |
| 2026-04-28 | 620.00 | 630.00 | 590.00 | 630.00 | 630.00 | 713 |
| 2026-04-27 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 9,951 |
| 2026-04-24 | 615.00 | 654.60 | 590.00 | 620.00 | 620.00 | 872 |
| 2026-04-23 | 610.00 | 638.80 | 580.00 | 600.00 | 600.00 | 981 |
| 2026-04-22 | 580.00 | 610.00 | 580.00 | 585.00 | 585.00 | 3,206 |
| 2026-04-21 | 565.00 | 599.48 | 537.00 | 570.00 | 570.00 | 1,082 |
| 2026-04-20 | 556.00 | 565.00 | 556.00 | 565.00 | 565.00 | 163 |
| 2026-04-17 | 555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 257 |
| 2026-04-16 | 565.00 | 593.00 | 520.00 | 565.00 | 565.00 | 426 |
| 2026-04-15 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 757 |
| 2026-04-14 | 565.00 | 593.00 | 535.00 | 565.00 | 565.00 | 973 |
| 2026-04-13 | 565.00 | 565.00 | 531.40 | 565.00 | 565.00 | 2,388 |
| 2026-04-10 | 560.00 | 560.00 | 520.00 | 560.00 | 560.00 | 3,525 |
| 2026-04-09 | 555.00 | 570.00 | 530.00 | 570.00 | 570.00 | 2,446 |
| 2026-04-08 | 650.00 | 690.00 | 520.00 | 555.00 | 555.00 | 4,763 |
| 2026-04-07 | 655.00 | 670.30 | 610.00 | 645.00 | 645.00 | 4,034 |
| 2026-04-02 | 650.00 | 688.00 | 610.00 | 655.00 | 655.00 | 1,834 |
| 2026-04-01 | 662.00 | 662.00 | 637.00 | 660.00 | 660.00 | 7,045 |
| 2026-03-31 | 645.00 | 750.00 | 631.00 | 660.00 | 660.00 | 4,915 |
| 2026-03-30 | 635.00 | 635.00 | 610.00 | 635.00 | 635.00 | 1,100 |
| 2026-03-27 | 635.00 | 670.00 | 610.00 | 640.00 | 640.00 | 4,793 |
| 2026-03-26 | 600.00 | 620.00 | 590.00 | 610.00 | 610.00 | 14,826 |
| 2026-03-25 | 600.00 | 619.20 | 590.00 | 600.00 | 600.00 | 612 |
| 2026-03-24 | 590.00 | 600.00 | 560.00 | 600.00 | 600.00 | 11,600 |
| 2026-03-23 | 595.00 | 619.00 | 570.00 | 570.00 | 570.00 | 4,351 |
| 2026-03-20 | 605.00 | 646.91 | 590.00 | 600.00 | 600.00 | 5,324 |
| 2026-03-19 | 590.00 | 607.50 | 560.00 | 605.00 | 605.00 | 2,766 |
| 2026-03-18 | 600.00 | 602.00 | 575.00 | 590.00 | 590.00 | 5,483 |
| 2026-03-17 | 617.50 | 625.00 | 560.00 | 610.00 | 610.00 | 16,467 |
| 2026-03-16 | 600.00 | 620.00 | 580.00 | 600.00 | 600.00 | 6,012 |
| 2026-03-13 | 600.00 | 619.20 | 580.00 | 590.00 | 590.00 | 5,745 |
| 2026-03-12 | 555.00 | 610.00 | 530.00 | 610.00 | 610.00 | 7,201 |
| 2026-03-11 | 552.50 | 552.50 | 525.00 | 552.50 | 552.50 | 9,283 |
| 2026-03-10 | 580.00 | 580.00 | 520.00 | 565.00 | 565.00 | 5,297 |
| 2026-03-09 | 555.00 | 625.50 | 520.00 | 595.00 | 595.00 | 19,252 |
| 2026-03-06 | 515.00 | 560.00 | 500.00 | 540.00 | 540.00 | 10,915 |
| 2026-03-05 | 475.00 | 562.80 | 455.00 | 515.00 | 515.00 | 15,111 |
| 2026-03-04 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 3,577 |
| 2026-03-03 | 465.00 | 496.50 | 431.00 | 460.00 | 460.00 | 10,124 |
| 2026-03-02 | 450.00 | 490.00 | 431.00 | 465.00 | 465.00 | 3,508 |
| 2026-02-27 | 450.00 | 475.00 | 410.00 | 450.00 | 450.00 | 956 |
| 2026-02-26 | 450.00 | 450.00 | 410.00 | 450.00 | 450.00 | 3,966 |
| 2026-02-25 | 465.00 | 479.00 | 436.00 | 465.00 | 465.00 | 1,544 |
| 2026-02-24 | 465.00 | 465.00 | 430.00 | 465.00 | 465.00 | 101 |
| 2026-02-23 | 450.00 | 482.50 | 430.00 | 465.00 | 465.00 | 4,184 |
| 2026-02-20 | 420.00 | 448.80 | 390.00 | 420.00 | 420.00 | 896 |
| 2026-02-19 | 420.00 | 449.94 | 390.00 | 420.00 | 420.00 | 7,889 |
| 2026-02-18 | 415.00 | 439.00 | 390.00 | 420.00 | 420.00 | 1,937 |
| 2026-02-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 3,344 |
| 2026-02-16 | 430.00 | 452.50 | 400.00 | 420.00 | 420.00 | 3,364 |
| 2026-02-13 | 430.00 | 430.00 | 412.40 | 430.00 | 430.00 | 30 |
| 2026-02-12 | 420.00 | 452.50 | 410.00 | 420.00 | 420.00 | 2,676 |
| 2026-02-11 | 415.00 | 445.00 | 397.50 | 415.00 | 415.00 | 1,481 |
| 2026-02-10 | 415.00 | 415.00 | 382.00 | 415.00 | 415.00 | 39 |
| 2026-02-09 | 415.00 | 432.50 | 415.00 | 415.00 | 415.00 | 1,071 |
| 2026-02-06 | 405.00 | 437.00 | 380.00 | 410.00 | 410.00 | 2,847 |
| 2026-02-05 | 405.00 | 427.50 | 387.50 | 405.00 | 405.00 | 1,331 |
| 2026-02-04 | 405.00 | 427.50 | 380.00 | 400.00 | 400.00 | 325 |
| 2026-02-03 | 395.00 | 405.50 | 381.80 | 395.00 | 395.00 | 1,394 |
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.