Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 295.00 | 302.50 | 280.03 | 295.00 | 295.00 | 2,044 |
| 2025-08-11 | 310.00 | 315.00 | 280.00 | 300.00 | 300.00 | 2,320 |
| 2025-08-08 | 315.00 | 315.00 | 300.00 | 315.00 | 315.00 | 292 |
| 2025-08-07 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 158 |
| 2025-08-06 | 315.00 | 325.00 | 294.00 | 315.00 | 315.00 | 510 |
| 2025-08-05 | 325.00 | 350.00 | 300.00 | 325.00 | 325.00 | 427 |
| 2025-08-04 | 315.00 | 329.40 | 300.00 | 315.00 | 315.00 | 629 |
| 2025-08-01 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 479 |
| 2025-07-31 | 331.50 | 331.50 | 330.00 | 330.00 | 330.00 | 141 |
| 2025-07-30 | 350.00 | 350.00 | 330.00 | 350.00 | 350.00 | 1,166 |
| 2025-07-29 | 350.00 | 350.00 | 330.80 | 350.00 | 350.00 | 265 |
| 2025-07-28 | 350.00 | 356.00 | 332.00 | 350.00 | 350.00 | 1,004 |
| 2025-07-25 | 350.00 | 350.00 | 330.00 | 350.00 | 350.00 | 1,837 |
| 2025-07-24 | 355.00 | 355.00 | 340.60 | 355.00 | 355.00 | 1,323 |
| 2025-07-23 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 432 |
| 2025-07-22 | 355.00 | 355.00 | 334.00 | 355.00 | 355.00 | 932 |
| 2025-07-21 | 355.00 | 355.00 | 328.47 | 355.00 | 355.00 | 990 |
| 2025-07-18 | 355.00 | 370.00 | 340.00 | 355.00 | 355.00 | 2,743 |
| 2025-07-17 | 355.00 | 367.00 | 340.60 | 355.00 | 355.00 | 403 |
| 2025-07-16 | 355.00 | 361.00 | 350.00 | 355.00 | 355.00 | 226 |
| 2025-07-15 | 355.00 | 367.00 | 334.00 | 355.00 | 355.00 | 268 |
| 2025-07-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 36 |
| 2025-07-11 | 360.00 | 360.00 | 340.00 | 360.00 | 360.00 | 1,642 |
| 2025-07-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 464 |
| 2025-07-09 | 360.00 | 360.00 | 344.30 | 360.00 | 360.00 | 464 |
| 2025-07-08 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 373 |
| 2025-07-07 | 360.00 | 360.00 | 344.00 | 360.00 | 360.00 | 2 |
| 2025-07-04 | 360.00 | 360.00 | 342.10 | 360.00 | 360.00 | 8 |
| 2025-07-03 | 360.00 | 360.00 | 340.80 | 360.00 | 360.00 | 208 |
| 2025-07-02 | 355.00 | 368.50 | 340.00 | 355.00 | 355.00 | 680 |
| 2025-07-01 | 375.00 | 390.00 | 340.60 | 355.00 | 355.00 | 430 |
| 2025-06-30 | 375.00 | 375.00 | 359.56 | 375.00 | 375.00 | 1,896 |
| 2025-06-27 | 385.00 | 385.00 | 370.00 | 385.00 | 385.00 | 96 |
| 2025-06-26 | 395.00 | 399.00 | 380.00 | 390.00 | 390.00 | 577 |
| 2025-06-25 | 400.40 | 400.40 | 390.00 | 390.00 | 390.00 | 111 |
| 2025-06-24 | 420.00 | 440.00 | 400.00 | 420.00 | 420.00 | 53 |
| 2025-06-23 | 445.00 | 458.50 | 433.02 | 445.00 | 445.00 | 1,081 |
| 2025-06-20 | 445.00 | 445.00 | 430.00 | 445.00 | 445.00 | 1,729 |
| 2025-06-19 | 445.00 | 445.00 | 433.60 | 445.00 | 445.00 | 87 |
| 2025-06-18 | 440.00 | 445.00 | 430.00 | 445.00 | 445.00 | 1,277 |
| 2025-06-17 | 435.00 | 450.00 | 412.00 | 416.00 | 416.00 | 3,138 |
| 2025-06-16 | 430.00 | 448.00 | 400.00 | 430.00 | 430.00 | 15,079 |
| 2025-06-13 | 387.00 | 410.00 | 387.00 | 410.00 | 410.00 | 5,354 |
| 2025-06-12 | 360.00 | 374.90 | 340.00 | 370.00 | 370.00 | 4,221 |
| 2025-06-11 | 355.00 | 380.00 | 330.00 | 355.00 | 355.00 | 375 |
| 2025-06-10 | 355.00 | 362.00 | 332.50 | 355.00 | 355.00 | 26 |
| 2025-06-09 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 350 |
| 2025-06-06 | 355.00 | 355.00 | 339.10 | 355.00 | 355.00 | 2 |
| 2025-06-05 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 342 |
| 2025-06-04 | 355.00 | 380.00 | 330.00 | 355.00 | 355.00 | 368 |
| 2025-06-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,389 |
| 2025-06-02 | 345.00 | 360.00 | 330.00 | 350.00 | 350.00 | 6,433 |
| 2025-05-30 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1,214 |
| 2025-05-29 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 5,266 |
| 2025-05-28 | 345.00 | 355.00 | 339.00 | 345.00 | 345.00 | 10,266 |
| 2025-05-27 | 345.00 | 345.00 | 338.00 | 345.00 | 345.00 | 129 |
| 2025-05-23 | 345.00 | 355.00 | 320.00 | 345.00 | 345.00 | 10,336 |
| 2025-05-22 | 362.00 | 362.00 | 320.00 | 345.00 | 345.00 | 7,555 |
| 2025-05-21 | 380.00 | 380.00 | 360.04 | 380.00 | 380.00 | 514 |
| 2025-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10 |
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.