Gran Tierra Energy Inc. (GTE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 10.93 | 11.54 | 10.88 | 11.24 | 11.24 | 143,800 |
| Apr 18, 2024 | 11.06 | 11.33 | 10.98 | 10.98 | 10.98 | 54,900 |
| Apr 17, 2024 | 10.90 | 11.16 | 10.85 | 11.12 | 11.12 | 62,100 |
| Apr 16, 2024 | 11.03 | 11.14 | 10.66 | 11.11 | 11.11 | 86,900 |
| Apr 15, 2024 | 11.15 | 11.20 | 10.93 | 11.17 | 11.17 | 38,600 |
| Apr 12, 2024 | 11.27 | 11.62 | 11.10 | 11.16 | 11.16 | 47,900 |
| Apr 11, 2024 | 11.13 | 11.21 | 10.87 | 11.21 | 11.21 | 40,900 |
| Apr 10, 2024 | 11.03 | 11.26 | 11.00 | 11.25 | 11.25 | 26,300 |
| Apr 09, 2024 | 11.49 | 11.49 | 10.88 | 11.05 | 11.05 | 27,100 |
| Apr 08, 2024 | 11.17 | 11.48 | 11.08 | 11.40 | 11.40 | 36,100 |
| Apr 05, 2024 | 11.00 | 11.29 | 10.94 | 11.09 | 11.09 | 50,000 |
| Apr 04, 2024 | 10.92 | 11.19 | 10.87 | 10.91 | 10.91 | 44,100 |
| Apr 03, 2024 | 10.81 | 11.15 | 10.56 | 11.13 | 11.13 | 58,600 |
| Apr 02, 2024 | 9.86 | 10.70 | 9.86 | 10.70 | 10.70 | 87,100 |
| Apr 01, 2024 | 9.70 | 9.82 | 9.54 | 9.82 | 9.82 | 23,000 |
| Mar 28, 2024 | 9.58 | 9.74 | 9.55 | 9.69 | 9.69 | 36,200 |
| Mar 27, 2024 | 9.45 | 9.54 | 9.41 | 9.48 | 9.48 | 26,300 |
| Mar 26, 2024 | 9.40 | 9.63 | 9.36 | 9.41 | 9.41 | 44,400 |
| Mar 25, 2024 | 9.01 | 9.41 | 9.01 | 9.34 | 9.34 | 60,000 |
| Mar 22, 2024 | 8.99 | 9.07 | 8.94 | 9.04 | 9.04 | 29,900 |
| Mar 21, 2024 | 8.86 | 9.11 | 8.86 | 8.99 | 8.99 | 38,100 |
| Mar 20, 2024 | 8.79 | 8.89 | 8.72 | 8.80 | 8.80 | 39,100 |
| Mar 19, 2024 | 8.71 | 8.90 | 8.71 | 8.84 | 8.84 | 59,800 |
| Mar 18, 2024 | 8.47 | 8.81 | 8.43 | 8.71 | 8.71 | 56,200 |
| Mar 15, 2024 | 8.37 | 8.48 | 8.17 | 8.37 | 8.37 | 63,200 |
| Mar 14, 2024 | 8.20 | 8.37 | 8.13 | 8.34 | 8.34 | 41,400 |
| Mar 13, 2024 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 68,400 |
| Mar 12, 2024 | 7.83 | 7.97 | 7.75 | 7.80 | 7.80 | 48,500 |
| Mar 11, 2024 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | 30,300 |
| Mar 08, 2024 | 7.75 | 7.84 | 7.70 | 7.72 | 7.72 | 23,200 |
| Mar 07, 2024 | 7.65 | 7.78 | 7.65 | 7.74 | 7.74 | 48,000 |
| Mar 06, 2024 | 7.48 | 7.72 | 7.48 | 7.58 | 7.58 | 74,200 |
| Mar 05, 2024 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | 32,200 |
| Mar 04, 2024 | 7.50 | 7.51 | 7.30 | 7.33 | 7.33 | 19,000 |
| Mar 01, 2024 | 7.37 | 7.71 | 7.36 | 7.55 | 7.55 | 59,700 |
| Feb 29, 2024 | 7.15 | 7.25 | 7.11 | 7.25 | 7.25 | 60,700 |
| Feb 28, 2024 | 7.39 | 7.45 | 7.12 | 7.15 | 7.15 | 25,500 |
| Feb 27, 2024 | 7.24 | 7.40 | 7.23 | 7.32 | 7.32 | 32,100 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | 33,600 |
| Feb 23, 2024 | 7.41 | 7.52 | 7.28 | 7.40 | 7.40 | 27,200 |
| Feb 22, 2024 | 7.36 | 7.72 | 7.33 | 7.57 | 7.57 | 39,800 |
| Feb 21, 2024 | 7.02 | 7.59 | 7.01 | 7.50 | 7.50 | 155,700 |
| Feb 20, 2024 | 7.13 | 7.14 | 6.78 | 6.97 | 6.97 | 85,800 |
| Feb 16, 2024 | 7.18 | 7.19 | 7.06 | 7.14 | 7.14 | 43,800 |
| Feb 15, 2024 | 6.90 | 7.24 | 6.87 | 7.15 | 7.15 | 65,000 |
| Feb 14, 2024 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | 50,900 |
| Feb 13, 2024 | 6.95 | 6.97 | 6.81 | 6.83 | 6.83 | 60,200 |
| Feb 12, 2024 | 7.02 | 7.22 | 6.99 | 7.09 | 7.09 | 57,400 |
| Feb 09, 2024 | 6.99 | 7.07 | 6.84 | 6.95 | 6.95 | 29,800 |
| Feb 08, 2024 | 6.66 | 7.06 | 6.66 | 6.96 | 6.96 | 62,600 |
| Feb 07, 2024 | 6.71 | 6.82 | 6.64 | 6.73 | 6.73 | 35,200 |
| Feb 06, 2024 | 6.59 | 6.80 | 6.56 | 6.70 | 6.70 | 40,100 |
| Feb 05, 2024 | 6.84 | 6.84 | 6.57 | 6.62 | 6.62 | 47,400 |
| Feb 02, 2024 | 7.25 | 7.25 | 6.87 | 6.91 | 6.91 | 46,700 |
| Feb 01, 2024 | 7.60 | 7.77 | 7.29 | 7.29 | 7.29 | 32,100 |
| Jan 31, 2024 | 7.41 | 7.85 | 7.28 | 7.54 | 7.54 | 86,200 |
| Jan 30, 2024 | 7.20 | 7.49 | 7.19 | 7.44 | 7.44 | 32,800 |
| Jan 29, 2024 | 7.22 | 7.29 | 7.08 | 7.24 | 7.24 | 26,900 |
| Jan 26, 2024 | 6.98 | 7.27 | 6.98 | 7.27 | 7.27 | 90,900 |
| Jan 25, 2024 | 7.15 | 7.15 | 6.82 | 7.01 | 7.01 | 50,600 |
| Jan 24, 2024 | 6.69 | 7.13 | 6.69 | 6.98 | 6.98 | 118,800 |
| Jan 23, 2024 | 6.71 | 6.80 | 6.61 | 6.65 | 6.65 | 32,300 |
| Jan 22, 2024 | 6.44 | 6.70 | 6.40 | 6.66 | 6.66 | 49,400 |
| Jan 19, 2024 | 6.49 | 6.52 | 6.36 | 6.48 | 6.48 | 54,600 |
| Jan 18, 2024 | 6.53 | 6.53 | 6.43 | 6.50 | 6.50 | 58,900 |
| Jan 17, 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 41,900 |
| Jan 16, 2024 | 6.94 | 6.94 | 6.76 | 6.76 | 6.76 | 53,700 |
| Jan 15, 2024 | 6.82 | 7.03 | 6.78 | 6.95 | 6.95 | 18,700 |
| Jan 12, 2024 | 6.95 | 7.01 | 6.83 | 6.88 | 6.88 | 65,900 |
| Jan 11, 2024 | 6.92 | 6.96 | 6.84 | 6.86 | 6.86 | 67,800 |
| Jan 10, 2024 | 7.10 | 7.13 | 6.91 | 6.94 | 6.94 | 56,400 |
| Jan 09, 2024 | 7.45 | 7.45 | 7.09 | 7.09 | 7.09 | 97,500 |
| Jan 08, 2024 | 7.48 | 7.48 | 7.25 | 7.39 | 7.39 | 41,500 |
| Jan 05, 2024 | 7.33 | 7.55 | 7.27 | 7.54 | 7.54 | 50,200 |
| Jan 04, 2024 | 7.50 | 7.50 | 7.22 | 7.25 | 7.25 | 49,900 |
| Jan 03, 2024 | 7.45 | 7.63 | 7.37 | 7.51 | 7.51 | 82,300 |
| Jan 02, 2024 | 7.51 | 7.69 | 7.47 | 7.49 | 7.49 | 29,700 |
| Dec 29, 2023 | 7.49 | 7.51 | 7.40 | 7.44 | 7.44 | 31,800 |
| Dec 28, 2023 | 7.57 | 7.62 | 7.49 | 7.49 | 7.49 | 44,700 |
| Dec 27, 2023 | 7.60 | 7.65 | 7.53 | 7.57 | 7.57 | 53,100 |
| Dec 22, 2023 | 7.78 | 7.80 | 7.60 | 7.61 | 7.61 | 45,100 |
| Dec 21, 2023 | 7.82 | 7.88 | 7.71 | 7.76 | 7.76 | 47,900 |
| Dec 20, 2023 | 7.97 | 7.98 | 7.64 | 7.64 | 7.64 | 46,700 |
| Dec 19, 2023 | 7.83 | 7.88 | 7.78 | 7.85 | 7.85 | 28,900 |
| Dec 18, 2023 | 7.82 | 7.99 | 7.73 | 7.73 | 7.73 | 29,400 |
| Dec 15, 2023 | 7.90 | 7.90 | 7.64 | 7.74 | 7.74 | 36,900 |
| Dec 14, 2023 | 7.75 | 8.02 | 7.70 | 7.90 | 7.90 | 40,400 |
| Dec 13, 2023 | 7.46 | 7.68 | 7.35 | 7.68 | 7.68 | 47,100 |
| Dec 12, 2023 | 7.70 | 7.70 | 7.45 | 7.50 | 7.50 | 68,000 |
| Dec 11, 2023 | 7.90 | 7.94 | 7.76 | 7.76 | 7.76 | 35,000 |
| Dec 08, 2023 | 7.98 | 8.02 | 7.89 | 7.99 | 7.99 | 31,400 |
| Dec 07, 2023 | 7.98 | 8.03 | 7.82 | 7.88 | 7.88 | 29,800 |
| Dec 06, 2023 | 8.20 | 8.26 | 7.95 | 7.96 | 7.96 | 65,600 |
| Dec 05, 2023 | 8.40 | 8.44 | 8.21 | 8.25 | 8.25 | 45,300 |
| Dec 04, 2023 | 8.69 | 8.69 | 8.38 | 8.41 | 8.41 | 49,200 |
| Dec 01, 2023 | 8.45 | 8.83 | 8.45 | 8.67 | 8.67 | 29,300 |
| Nov 30, 2023 | 8.70 | 8.94 | 8.46 | 8.58 | 8.58 | 37,400 |
| Nov 29, 2023 | 8.77 | 8.85 | 8.62 | 8.62 | 8.62 | 47,900 |
| Nov 28, 2023 | 8.48 | 8.70 | 8.48 | 8.69 | 8.69 | 35,400 |
| Nov 27, 2023 | 8.73 | 8.73 | 8.49 | 8.54 | 8.54 | 17,200 |
| *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.