Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 480.00 | 504.50 | 460.00 | 475.00 | 475.00 | 4,026 |
| 2024-11-21 | 480.00 | 480.00 | 462.00 | 480.00 | 480.00 | 2,636 |
| 2024-11-20 | 480.00 | 487.00 | 460.00 | 480.00 | 480.00 | 2,442 |
| 2024-11-19 | 483.00 | 500.00 | 456.00 | 482.00 | 482.00 | 7,844 |
| 2024-11-18 | 483.00 | 510.00 | 456.00 | 484.00 | 484.00 | 19,933 |
| 2024-11-15 | 500.00 | 510.00 | 455.00 | 458.00 | 458.00 | 5,177 |
| 2024-11-14 | 483.00 | 510.00 | 456.00 | 488.00 | 488.00 | 8,221 |
| 2024-11-13 | 483.00 | 490.00 | 456.00 | 483.00 | 483.00 | 29,804 |
| 2024-11-12 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 540 |
| 2024-11-11 | 500.00 | 528.80 | 470.00 | 500.00 | 500.00 | 717 |
| 2024-11-08 | 500.00 | 530.00 | 470.00 | 520.00 | 520.00 | 22,603 |
| 2024-11-07 | 500.00 | 500.00 | 470.00 | 500.00 | 500.00 | 2,838 |
| 2024-11-06 | 487.50 | 487.50 | 450.00 | 487.50 | 487.50 | 388 |
| 2024-11-05 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | 0 |
| 2024-11-04 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | 0 |
| 2024-11-01 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 0 |
| 2024-10-31 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 0 |
| 2024-10-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-23 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-22 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-10 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-09 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-08 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-10-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-10-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-10-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 82 |
| 2024-10-01 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-30 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-27 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-26 | 582.50 | 585.00 | 582.50 | 582.50 | 582.50 | 1,521 |
| 2024-09-25 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-24 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-23 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-20 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-19 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-18 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-17 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 0 |
| 2024-09-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-09-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-09-12 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-09-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-09-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-09-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-09-06 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-09-05 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 0 |
| 2024-09-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-09-03 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-09-02 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
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.