Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 405.00 | 420.00 | 380.00 | 405.00 | 405.00 | 764 |
| 2026-01-30 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 1,396 |
| 2026-01-29 | 405.00 | 439.20 | 390.00 | 420.00 | 420.00 | 2,669 |
| 2026-01-28 | 385.00 | 420.00 | 360.00 | 400.00 | 400.00 | 6,087 |
| 2026-01-27 | 380.00 | 398.29 | 352.00 | 380.00 | 380.00 | 864 |
| 2026-01-26 | 365.00 | 398.00 | 360.50 | 380.00 | 380.00 | 6,805 |
| 2026-01-23 | 360.00 | 380.00 | 344.00 | 360.00 | 360.00 | 1,186 |
| 2026-01-22 | 365.00 | 365.00 | 357.50 | 365.00 | 365.00 | 656 |
| 2026-01-21 | 360.00 | 378.00 | 340.00 | 360.00 | 360.00 | 1,628 |
| 2026-01-20 | 360.00 | 378.00 | 340.00 | 360.00 | 360.00 | 5,433 |
| 2026-01-19 | 360.00 | 372.00 | 344.00 | 360.00 | 360.00 | 382 |
| 2026-01-16 | 360.00 | 368.00 | 360.00 | 360.00 | 360.00 | 1,086 |
| 2026-01-15 | 360.00 | 378.05 | 334.00 | 360.00 | 360.00 | 7,295 |
| 2026-01-14 | 330.00 | 372.00 | 324.00 | 324.00 | 324.00 | 2,763 |
| 2026-01-13 | 325.00 | 334.00 | 325.00 | 325.00 | 325.00 | 2,955 |
| 2026-01-12 | 315.00 | 335.44 | 300.00 | 330.00 | 330.00 | 3,379 |
| 2026-01-09 | 310.00 | 324.00 | 294.00 | 310.00 | 310.00 | 566 |
| 2026-01-08 | 305.00 | 322.50 | 305.00 | 305.00 | 305.00 | 520 |
| 2026-01-07 | 310.00 | 322.50 | 280.00 | 305.00 | 305.00 | 1,043 |
| 2026-01-06 | 310.00 | 310.00 | 294.00 | 310.00 | 310.00 | 254 |
| 2026-01-05 | 310.00 | 328.00 | 294.00 | 310.00 | 310.00 | 3,132 |
| 2026-01-02 | 310.00 | 326.00 | 300.00 | 310.00 | 310.00 | 354 |
| 2025-12-31 | 310.00 | 310.00 | 304.40 | 310.00 | 310.00 | 269 |
| 2025-12-30 | 295.00 | 305.00 | 280.00 | 305.00 | 305.00 | 107 |
| 2025-12-29 | 295.00 | 318.45 | 285.00 | 295.00 | 295.00 | 278 |
| 2025-12-24 | 295.00 | 318.45 | 270.00 | 295.00 | 295.00 | 312 |
| 2025-12-23 | 295.00 | 319.00 | 285.00 | 295.00 | 295.00 | 6,947 |
| 2025-12-22 | 295.00 | 300.00 | 271.50 | 295.00 | 295.00 | 308 |
| 2025-12-19 | 295.00 | 300.00 | 270.00 | 295.00 | 295.00 | 413 |
| 2025-12-18 | 295.00 | 295.00 | 270.00 | 295.00 | 295.00 | 18 |
| 2025-12-17 | 295.00 | 300.00 | 271.00 | 295.00 | 295.00 | 40 |
| 2025-12-16 | 315.00 | 320.00 | 280.00 | 305.00 | 305.00 | 488 |
| 2025-12-15 | 315.00 | 317.00 | 313.00 | 315.00 | 315.00 | 600 |
| 2025-12-12 | 315.00 | 315.00 | 290.00 | 315.00 | 315.00 | 2,166 |
| 2025-12-11 | 330.20 | 330.20 | 315.00 | 315.00 | 315.00 | 834 |
| 2025-12-10 | 340.00 | 349.60 | 330.00 | 340.00 | 340.00 | 353 |
| 2025-12-09 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | 106 |
| 2025-12-08 | 340.00 | 340.00 | 322.00 | 340.00 | 340.00 | 977 |
| 2025-12-05 | 340.00 | 349.98 | 330.00 | 330.00 | 330.00 | 1,435 |
| 2025-12-04 | 340.00 | 349.00 | 331.00 | 340.00 | 340.00 | 79 |
| 2025-12-03 | 346.00 | 349.00 | 346.00 | 346.00 | 346.00 | 532 |
| 2025-12-02 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 16 |
| 2025-12-01 | 335.00 | 348.50 | 320.00 | 335.00 | 335.00 | 17 |
| 2025-11-28 | 325.00 | 338.50 | 310.00 | 325.00 | 325.00 | 642 |
| 2025-11-27 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | 115 |
| 2025-11-26 | 325.00 | 326.00 | 313.00 | 325.00 | 325.00 | 1,023 |
| 2025-11-25 | 325.00 | 325.00 | 310.00 | 325.00 | 325.00 | 7,638 |
| 2025-11-24 | 335.00 | 335.00 | 321.80 | 335.00 | 335.00 | 2,727 |
| 2025-11-21 | 335.00 | 350.00 | 310.00 | 330.00 | 330.00 | 5,821 |
| 2025-11-20 | 320.00 | 358.00 | 302.00 | 335.00 | 335.00 | 5,002 |
| 2025-11-19 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | 117 |
| 2025-11-18 | 325.00 | 330.00 | 310.00 | 320.00 | 320.00 | 205 |
| 2025-11-17 | 340.00 | 341.00 | 331.00 | 340.00 | 340.00 | 307 |
| 2025-11-14 | 340.00 | 343.00 | 330.00 | 340.00 | 340.00 | 2,341 |
| 2025-11-13 | 340.00 | 340.00 | 324.00 | 340.00 | 340.00 | 4 |
| 2025-11-12 | 325.00 | 344.00 | 317.50 | 340.00 | 340.00 | 1,215 |
| 2025-11-11 | 325.00 | 337.00 | 310.00 | 325.00 | 325.00 | 1,130 |
| 2025-11-10 | 315.00 | 327.00 | 300.00 | 320.00 | 320.00 | 2,432 |
| 2025-11-07 | 305.00 | 317.00 | 290.00 | 310.00 | 310.00 | 2,693 |
| 2025-11-06 | 305.00 | 316.97 | 270.00 | 305.00 | 305.00 | 206 |
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.