Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 289.00 | 289.00 | 274.00 | 274.00 | 274.00 | 10,071 |
| 2025-11-04 | 290.00 | 290.98 | 280.00 | 290.00 | 290.00 | 9,240 |
| 2025-11-03 | 300.00 | 312.00 | 280.00 | 295.00 | 295.00 | 7,893 |
| 2025-10-31 | 300.00 | 319.99 | 276.00 | 300.00 | 300.00 | 3,930 |
| 2025-10-30 | 305.00 | 318.50 | 305.00 | 305.00 | 305.00 | 256 |
| 2025-10-29 | 305.00 | 305.00 | 291.50 | 305.00 | 305.00 | 37 |
| 2025-10-28 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 854 |
| 2025-10-27 | 305.00 | 305.00 | 291.50 | 305.00 | 305.00 | 75 |
| 2025-10-24 | 305.00 | 315.50 | 305.00 | 305.00 | 305.00 | 200 |
| 2025-10-23 | 295.00 | 315.00 | 290.00 | 305.00 | 305.00 | 6,749 |
| 2025-10-22 | 299.50 | 299.50 | 290.10 | 295.00 | 295.00 | 143 |
| 2025-10-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20 |
| 2025-10-20 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | 20 |
| 2025-10-17 | 320.00 | 329.00 | 292.00 | 310.00 | 310.00 | 250 |
| 2025-10-16 | 330.00 | 348.00 | 310.00 | 330.00 | 330.00 | 50 |
| 2025-10-15 | 335.00 | 357.50 | 312.50 | 335.00 | 335.00 | 1,191 |
| 2025-10-14 | 335.00 | 335.00 | 310.00 | 335.00 | 335.00 | 384 |
| 2025-10-13 | 340.00 | 340.00 | 320.00 | 340.00 | 340.00 | 104 |
| 2025-10-10 | 340.00 | 340.00 | 320.00 | 340.00 | 340.00 | 2,567 |
| 2025-10-09 | 340.00 | 358.00 | 320.00 | 340.00 | 340.00 | 21,657 |
| 2025-10-08 | 330.00 | 340.00 | 310.00 | 340.00 | 340.00 | 1,757 |
| 2025-10-07 | 323.00 | 323.00 | 288.00 | 288.00 | 288.00 | 380 |
| 2025-10-06 | 320.00 | 336.39 | 294.00 | 325.00 | 325.00 | 1,850 |
| 2025-10-03 | 320.00 | 320.00 | 317.70 | 320.00 | 320.00 | 853 |
| 2025-10-02 | 320.00 | 328.00 | 314.00 | 320.00 | 320.00 | 5,339 |
| 2025-10-01 | 315.00 | 327.00 | 300.00 | 315.00 | 315.00 | 537 |
| 2025-09-30 | 315.00 | 326.00 | 309.00 | 315.00 | 315.00 | 147 |
| 2025-09-29 | 315.00 | 315.00 | 309.00 | 315.00 | 315.00 | 508 |
| 2025-09-26 | 315.00 | 327.00 | 300.00 | 315.00 | 315.00 | 959 |
| 2025-09-25 | 315.00 | 329.97 | 300.00 | 315.00 | 315.00 | 5,079 |
| 2025-09-24 | 310.00 | 315.00 | 290.00 | 315.00 | 315.00 | 247 |
| 2025-09-23 | 293.00 | 293.00 | 284.00 | 284.00 | 284.00 | 236 |
| 2025-09-22 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 559 |
| 2025-09-19 | 290.80 | 290.80 | 284.00 | 288.00 | 288.00 | 391 |
| 2025-09-18 | 305.00 | 305.00 | 280.00 | 305.00 | 305.00 | 162 |
| 2025-09-17 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 57 |
| 2025-09-16 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 151 |
| 2025-09-15 | 303.00 | 306.90 | 285.00 | 303.00 | 303.00 | 1,091 |
| 2025-09-12 | 303.00 | 303.00 | 290.00 | 303.00 | 303.00 | 178 |
| 2025-09-11 | 303.00 | 303.00 | 290.00 | 303.00 | 303.00 | 1,077 |
| 2025-09-10 | 300.00 | 303.00 | 290.00 | 300.00 | 300.00 | 138 |
| 2025-09-09 | 300.00 | 300.00 | 283.50 | 300.00 | 300.00 | 262 |
| 2025-09-08 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 1,463 |
| 2025-09-05 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 84 |
| 2025-09-04 | 305.00 | 305.00 | 292.00 | 305.00 | 305.00 | 84 |
| 2025-09-03 | 305.00 | 305.00 | 294.00 | 305.00 | 305.00 | 704 |
| 2025-09-02 | 310.00 | 310.00 | 294.00 | 310.00 | 310.00 | 606 |
| 2025-09-01 | 310.00 | 316.00 | 297.00 | 310.00 | 310.00 | 1,120 |
| 2025-08-29 | 310.00 | 310.00 | 297.00 | 310.00 | 310.00 | 34 |
| 2025-08-28 | 310.00 | 310.00 | 297.00 | 310.00 | 310.00 | 1,203 |
| 2025-08-27 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 413 |
| 2025-08-26 | 305.00 | 305.00 | 280.00 | 305.00 | 305.00 | 461 |
| 2025-08-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-08-21 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 195 |
| 2025-08-20 | 290.00 | 294.00 | 275.00 | 290.00 | 290.00 | 2,950 |
| 2025-08-19 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | 2,901 |
| 2025-08-18 | 295.00 | 299.50 | 280.60 | 295.00 | 295.00 | 846 |
| 2025-08-15 | 295.00 | 300.10 | 281.48 | 295.00 | 295.00 | 618 |
| 2025-08-14 | 295.00 | 308.50 | 272.00 | 295.00 | 295.00 | 387 |
| 2025-08-13 | 295.00 | 310.00 | 280.00 | 295.00 | 295.00 | 98 |
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.