Gran Tierra Energy Inc. (G1P0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| May 09, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| May 08, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| May 07, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 06, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 03, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| May 02, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 30, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Apr 29, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 25, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Apr 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 23, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Apr 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Apr 19, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 17, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Apr 16, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Apr 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Apr 12, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Apr 11, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 10, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 09, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Apr 08, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 05, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 04, 2024 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | 25 |
| Apr 03, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 02, 2024 | 6.64 | 7.11 | 6.64 | 7.11 | 7.11 | 250 |
| Mar 28, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Mar 27, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Mar 26, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Mar 25, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 22, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 21, 2024 | 5.94 | 6.07 | 5.94 | 6.07 | 6.07 | 15 |
| Mar 20, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 19, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Mar 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 15, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 14, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Mar 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Mar 08, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 07, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Mar 06, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Mar 05, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Mar 04, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Mar 01, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 28, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 27, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Feb 26, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Feb 23, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 1,100 |
| Feb 22, 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 90 |
| Feb 21, 2024 | 4.71 | 5.09 | 4.71 | 5.09 | 5.09 | 100 |
| Feb 20, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 19, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Feb 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 15, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Feb 13, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 12, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Feb 09, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Feb 08, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 07, 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 11 |
| Feb 06, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 25 |
| Feb 05, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Feb 02, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Feb 01, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jan 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 30, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 29, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 26, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jan 25, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jan 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 23, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Jan 22, 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 1,180 |
| Jan 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 18, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Jan 17, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jan 16, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 15, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Jan 12, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Jan 11, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jan 10, 2024 | 4.79 | 4.90 | 4.79 | 4.83 | 4.83 | 960 |
| Jan 09, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 08, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 05, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 04, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jan 03, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jan 02, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Dec 29, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 28, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Dec 27, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 22, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Dec 21, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Dec 20, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 19, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Dec 18, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 15, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.