Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 380.00 | 380.00 | 360.04 | 380.00 | 380.00 | 933 |
| 2025-05-16 | 380.00 | 380.00 | 362.00 | 380.00 | 380.00 | 178 |
| 2025-05-15 | 380.00 | 398.00 | 365.00 | 380.00 | 380.00 | 49,086 |
| 2025-05-14 | 365.00 | 370.00 | 350.00 | 350.00 | 350.00 | 1,191 |
| 2025-05-13 | 345.00 | 375.00 | 330.00 | 365.00 | 365.00 | 1,457 |
| 2025-05-12 | 330.00 | 340.00 | 320.00 | 335.00 | 335.00 | 765 |
| 2025-05-09 | 315.00 | 336.00 | 310.00 | 336.00 | 336.00 | 3,028 |
| 2025-05-08 | 315.00 | 320.00 | 300.40 | 310.00 | 310.00 | 1,501 |
| 2025-05-07 | 325.00 | 337.00 | 310.00 | 315.00 | 315.00 | 420 |
| 2025-05-06 | 325.00 | 339.40 | 310.00 | 325.00 | 325.00 | 790 |
| 2025-05-02 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 2,404 |
| 2025-05-01 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 252 |
| 2025-04-30 | 345.00 | 345.00 | 330.89 | 345.00 | 345.00 | 136 |
| 2025-04-29 | 345.00 | 345.00 | 331.50 | 345.00 | 345.00 | 39 |
| 2025-04-28 | 345.00 | 358.50 | 331.50 | 345.00 | 345.00 | 10 |
| 2025-04-25 | 345.00 | 345.00 | 331.50 | 345.00 | 345.00 | 84 |
| 2025-04-24 | 340.00 | 340.00 | 330.40 | 340.00 | 340.00 | 4 |
| 2025-04-23 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 746 |
| 2025-04-22 | 345.00 | 345.00 | 330.60 | 345.00 | 345.00 | 423 |
| 2025-04-17 | 325.00 | 360.00 | 314.00 | 354.00 | 354.00 | 4,841 |
| 2025-04-16 | 315.00 | 330.00 | 300.00 | 325.00 | 325.00 | 3,073 |
| 2025-04-15 | 315.00 | 327.00 | 315.00 | 315.00 | 315.00 | 3,306 |
| 2025-04-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-11 | 304.00 | 304.00 | 301.50 | 304.00 | 304.00 | 422 |
| 2025-04-10 | 315.00 | 315.00 | 301.50 | 315.00 | 315.00 | 2,240 |
| 2025-04-09 | 315.00 | 315.00 | 301.50 | 315.00 | 315.00 | 348 |
| 2025-04-08 | 330.00 | 334.00 | 300.51 | 320.00 | 320.00 | 1,976 |
| 2025-04-07 | 335.00 | 340.00 | 321.50 | 330.00 | 330.00 | 183 |
| 2025-04-04 | 380.00 | 389.00 | 310.00 | 345.00 | 345.00 | 5,612 |
| 2025-04-03 | 385.00 | 400.00 | 362.00 | 385.00 | 385.00 | 2,090 |
| 2025-04-02 | 383.00 | 388.00 | 371.50 | 383.00 | 383.00 | 1,230 |
| 2025-04-01 | 383.00 | 383.00 | 373.00 | 383.00 | 383.00 | 2,002 |
| 2025-03-31 | 385.00 | 385.00 | 381.00 | 385.00 | 385.00 | 30 |
| 2025-03-28 | 385.00 | 385.00 | 381.40 | 385.00 | 385.00 | 3,638 |
| 2025-03-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-03-26 | 385.00 | 385.00 | 375.00 | 385.00 | 385.00 | 728 |
| 2025-03-25 | 385.00 | 385.00 | 381.00 | 385.00 | 385.00 | 278 |
| 2025-03-24 | 390.00 | 392.00 | 380.00 | 390.00 | 390.00 | 1,691 |
| 2025-03-21 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1,648 |
| 2025-03-20 | 381.00 | 381.00 | 360.00 | 360.00 | 360.00 | 1,138 |
| 2025-03-19 | 385.00 | 385.00 | 379.22 | 385.00 | 385.00 | 279 |
| 2025-03-18 | 385.00 | 385.00 | 370.00 | 385.00 | 385.00 | 539 |
| 2025-03-17 | 355.00 | 380.00 | 346.00 | 380.00 | 380.00 | 3,010 |
| 2025-03-14 | 355.00 | 355.00 | 340.00 | 355.00 | 355.00 | 1,586 |
| 2025-03-13 | 355.00 | 370.00 | 340.00 | 355.00 | 355.00 | 312 |
| 2025-03-12 | 355.00 | 355.00 | 344.70 | 355.00 | 355.00 | 985 |
| 2025-03-11 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-03-10 | 355.00 | 370.00 | 330.00 | 355.00 | 355.00 | 403 |
| 2025-03-07 | 355.00 | 355.00 | 340.00 | 355.00 | 355.00 | 6,145 |
| 2025-03-06 | 355.00 | 359.50 | 340.00 | 355.00 | 355.00 | 3,085 |
| 2025-03-05 | 360.00 | 370.00 | 340.00 | 355.00 | 355.00 | 685 |
| 2025-03-04 | 365.00 | 380.00 | 350.00 | 360.00 | 360.00 | 138 |
| 2025-03-03 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 1,237 |
| 2025-02-28 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 24 |
| 2025-02-27 | 386.00 | 386.00 | 380.00 | 385.00 | 385.00 | 601 |
| 2025-02-26 | 415.00 | 419.50 | 390.00 | 395.00 | 395.00 | 1,742 |
| 2025-02-25 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 234 |
| 2025-02-24 | 450.00 | 450.00 | 410.00 | 420.00 | 420.00 | 2,148 |
| 2025-02-21 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 516 |
| 2025-02-20 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 650 |
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.