Gran Tierra Energy Inc. (CDI) (GTE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gran Tierra Energy Inc. (CDI)

Date Open High Low Close* Volume
05/05/2026 660.00p 685.58p 610.00p 660.00p 2236
01/05/2026 650.00p 678.80p 640.00p 650.00p 229
30/04/2026 675.00p 675.00p 638.00p 650.00p 1133
29/04/2026 625.00p 683.33p 590.00p 638.00p 3119
28/04/2026 620.00p 630.00p 590.00p 630.00p 712
27/04/2026 615.00p 615.00p 600.00p 610.00p 9951
24/04/2026 615.00p 654.60p 590.00p 620.00p 872
23/04/2026 610.00p 638.80p 580.00p 600.00p 788
22/04/2026 570.00p 610.00p 570.00p 585.00p 3206
20/04/2026 555.00p 576.67p 555.00p 565.00p 163
17/04/2026 565.00p 565.00p 525.00p 555.00p 257
16/04/2026 565.00p 593.00p 520.00p 565.00p 426
15/04/2026 560.00p 576.67p 535.00p 565.00p 480
14/04/2026 565.00p 593.00p 535.00p 565.00p 328
13/04/2026 565.00p 576.67p 531.40p 565.00p 2156
10/04/2026 560.00p 560.00p 520.00p 560.00p 1637
09/04/2026 555.00p 570.00p 530.00p 570.00p 2399
08/04/2026 650.00p 690.00p 520.00p 555.00p 4713
07/04/2026 655.00p 670.30p 610.00p 645.00p 1465
02/04/2026 650.00p 688.00p 610.00p 655.00p 1834
01/04/2026 700.00p 700.00p 637.00p 660.00p 6831
31/03/2026 645.00p 750.00p 631.00p 660.00p 4767
30/03/2026 640.00p 645.00p 610.00p 635.00p 619
27/03/2026 635.00p 670.00p 610.00p 640.00p 941
26/03/2026 600.00p 640.00p 590.00p 610.00p 6414
25/03/2026 600.00p 619.20p 590.00p 600.00p 568
24/03/2026 590.00p 600.00p 560.00p 600.00p 1587
23/03/2026 595.00p 619.00p 584.00p 570.00p 3128
20/03/2026 605.00p 646.90p 590.00p 600.00p 5289
19/03/2026 590.00p 607.50p 560.00p 605.00p 1684
18/03/2026 600.00p 602.00p 575.00p 590.00p 5179
17/03/2026 617.50p 620.00p 560.00p 610.00p 13943
16/03/2026 600.00p 628.33p 580.00p 600.00p 3913
13/03/2026 600.00p 619.20p 580.00p 590.00p 5206
12/03/2026 555.00p 610.00p 530.00p 610.00p 3605
11/03/2026 555.00p 555.00p 525.00p 552.50p 2936
10/03/2026 595.00p 595.00p 520.00p 565.00p 5295
09/03/2026 555.00p 625.50p 520.00p 595.00p 11305
06/03/2026 515.00p 560.00p 500.00p 540.00p 9028
05/03/2026 475.00p 562.80p 455.00p 515.00p 14399
04/03/2026 475.00p 475.00p 450.00p 470.00p 3542
03/03/2026 465.00p 496.50p 431.00p 460.00p 6193
02/03/2026 450.00p 490.00p 431.00p 465.00p 3239
27/02/2026 450.00p 475.00p 410.00p 450.00p 664
26/02/2026 459.00p 459.00p 410.00p 450.00p 3966
25/02/2026 465.00p 479.00p 436.00p 465.00p 1544
24/02/2026 465.00p 465.00p 430.00p 465.00p 1
23/02/2026 450.00p 482.50p 430.00p 465.00p 3170
20/02/2026 420.00p 448.80p 390.00p 420.00p 896
19/02/2026 420.00p 449.94p 390.00p 420.00p 7658
18/02/2026 415.00p 439.00p 390.00p 420.00p 1492
17/02/2026 420.00p 430.00p 415.00p 415.00p 0
16/02/2026 430.00p 452.50p 400.00p 420.00p 3365
13/02/2026 430.00p 430.00p 412.40p 430.00p 30
12/02/2026 420.00p 452.50p 410.00p 420.00p 2664
11/02/2026 415.00p 445.00p 397.50p 415.00p 1420
10/02/2026 415.00p 415.00p 382.00p 415.00p 17
09/02/2026 410.00p 432.50p 410.00p 415.00p 1057
06/02/2026 405.00p 437.00p 380.00p 410.00p 2848
05/02/2026 405.00p 427.50p 387.50p 405.00p 511
04/02/2026 405.00p 427.50p 380.00p 400.00p 325
03/02/2026 395.00p 405.50p 381.80p 395.00p 1393
02/02/2026 405.00p 420.00p 380.00p 405.00p 223
30/01/2026 420.00p 420.00p 400.00p 420.00p 1296
29/01/2026 405.00p 439.20p 390.00p 420.00p 1782
28/01/2026 385.00p 420.00p 360.00p 400.00p 5887
27/01/2026 380.00p 398.29p 352.00p 380.00p 864
26/01/2026 365.00p 398.00p 360.50p 380.00p 6612
23/01/2026 360.00p 380.00p 344.00p 360.00p 1186
22/01/2026 365.00p 365.00p 357.50p 365.00p 656
21/01/2026 360.00p 378.00p 340.00p 360.00p 1628
20/01/2026 360.00p 378.00p 340.00p 360.00p 4506
19/01/2026 360.00p 372.00p 344.00p 360.00p 382
16/01/2026 360.00p 368.00p 360.00p 360.00p 1086
15/01/2026 360.00p 378.05p 334.00p 360.00p 7295
14/01/2026 330.00p 372.00p 324.00p 324.00p 2766
13/01/2026 325.00p 334.00p 325.00p 325.00p 990
12/01/2026 315.00p 335.44p 300.00p 330.00p 3311
09/01/2026 310.00p 324.00p 294.00p 310.00p 566
08/01/2026 305.00p 322.50p 305.00p 305.00p 400
07/01/2026 310.00p 322.50p 280.00p 305.00p 843
06/01/2026 310.00p 310.00p 294.00p 310.00p 226
05/01/2026 310.00p 328.00p 294.00p 310.00p 3132
02/01/2026 310.00p 326.00p 300.00p 310.00p 354
31/12/2025 310.00p 310.00p 304.40p 310.00p 269
30/12/2025 295.00p 305.00p 280.00p 305.00p 107
29/12/2025 295.00p 318.45p 285.00p 295.00p 278
26/12/2025 295.00p 318.45p 270.00p 295.00p 312
24/12/2025 295.00p 318.45p 270.00p 295.00p 312
23/12/2025 295.00p 319.00p 285.00p 295.00p 6947
22/12/2025 295.00p 300.00p 271.50p 295.00p 99
19/12/2025 295.00p 300.00p 270.00p 295.00p 413
18/12/2025 295.00p 295.00p 270.00p 295.00p 19
17/12/2025 295.00p 300.00p 271.00p 295.00p 40
16/12/2025 315.00p 320.00p 280.00p 305.00p 488
15/12/2025 315.00p 327.50p 315.00p 315.00p 0
12/12/2025 315.00p 315.00p 290.00p 315.00p 2166
11/12/2025 335.00p 335.00p 315.00p 315.00p 834
10/12/2025 340.00p 349.60p 330.00p 340.00p 354
09/12/2025 340.00p 340.00p 324.00p 324.00p 106
08/12/2025 340.00p 340.00p 322.00p 340.00p 975
05/12/2025 340.00p 349.98p 330.00p 330.00p 1435
04/12/2025 340.00p 349.00p 331.00p 340.00p 79
03/12/2025 340.00p 349.00p 340.00p 346.00p 532
02/12/2025 340.00p 340.00p 335.00p 340.00p 0
01/12/2025 335.00p 348.50p 320.00p 335.00p 17
28/11/2025 325.00p 338.50p 310.00p 325.00p 643
27/11/2025 325.00p 325.00p 310.00p 310.00p 115
26/11/2025 325.00p 326.00p 313.00p 325.00p 1023
25/11/2025 335.00p 335.00p 310.00p 325.00p 7638
24/11/2025 335.00p 335.00p 321.80p 335.00p 2631
21/11/2025 335.00p 350.00p 310.00p 330.00p 5822
20/11/2025 320.00p 335.00p 302.00p 335.00p 3003
19/11/2025 320.00p 330.00p 320.00p 320.00p 117
18/11/2025 325.00p 330.00p 310.00p 320.00p 205
17/11/2025 340.00p 341.00p 331.00p 340.00p 307
14/11/2025 340.00p 343.00p 330.00p 340.00p 2043
13/11/2025 340.00p 340.00p 324.00p 340.00p 4
12/11/2025 325.00p 344.00p 317.50p 340.00p 1214
11/11/2025 325.00p 337.00p 310.00p 325.00p 1130
10/11/2025 315.00p 327.00p 300.00p 320.00p 2430
07/11/2025 305.00p 317.00p 290.00p 310.00p 2693
06/11/2025 305.00p 316.97p 270.00p 305.00p 207
05/11/2025 295.00p 295.00p 274.00p 274.00p 10071
04/11/2025 290.00p 290.98p 280.00p 290.00p 9240
03/11/2025 300.00p 312.00p 280.00p 295.00p 7808
31/10/2025 300.00p 319.99p 276.00p 300.00p 3930
30/10/2025 305.00p 318.50p 305.00p 305.00p 256
29/10/2025 305.00p 305.00p 291.50p 305.00p 37
28/10/2025 305.00p 305.00p 300.00p 305.00p 18
27/10/2025 305.00p 305.00p 291.50p 305.00p 75
24/10/2025 305.00p 315.50p 305.00p 305.00p 200
23/10/2025 295.00p 315.00p 290.00p 305.00p 6749
22/10/2025 300.00p 300.00p 290.10p 295.00p 62
21/10/2025 300.00p 300.00p 300.00p 300.00p 0
20/10/2025 310.00p 315.00p 310.00p 310.00p 20
17/10/2025 320.00p 329.00p 292.00p 310.00p 250
16/10/2025 330.00p 348.00p 310.00p 330.00p 51
15/10/2025 335.00p 357.50p 312.50p 335.00p 1172
14/10/2025 340.00p 340.00p 310.00p 335.00p 361
13/10/2025 340.00p 340.00p 320.00p 340.00p 103
10/10/2025 340.00p 340.00p 320.00p 340.00p 2567
09/10/2025 340.00p 358.00p 320.00p 340.00p 21657
08/10/2025 330.00p 340.00p 310.00p 340.00p 1430
07/10/2025 330.00p 330.00p 288.00p 288.00p 380
06/10/2025 320.00p 336.39p 294.00p 325.00p 1697
03/10/2025 320.00p 320.00p 317.70p 320.00p 853
02/10/2025 320.00p 328.00p 314.00p 320.00p 5339
01/10/2025 315.00p 327.00p 300.00p 315.00p 537
30/09/2025 315.00p 326.00p 309.00p 315.00p 147
29/09/2025 315.00p 315.00p 309.00p 315.00p 271
26/09/2025 315.00p 327.00p 300.00p 315.00p 901
25/09/2025 315.00p 329.97p 300.00p 315.00p 5079
24/09/2025 310.00p 320.00p 290.00p 315.00p 247
23/09/2025 305.00p 305.00p 284.00p 284.00p 236
22/09/2025 305.00p 305.00p 290.00p 305.00p 121
19/09/2025 310.00p 310.00p 284.00p 288.00p 391
18/09/2025 305.00p 305.00p 280.00p 305.00p 162
17/09/2025 305.00p 305.00p 290.00p 305.00p 57
16/09/2025 303.00p 303.00p 303.00p 300.00p 151
15/09/2025 303.00p 306.90p 285.00p 303.00p 1091
12/09/2025 303.00p 303.00p 290.00p 303.00p 178
11/09/2025 300.00p 300.00p 300.00p 303.00p 1077
10/09/2025 300.00p 303.00p 290.00p 300.00p 138
09/09/2025 300.00p 300.00p 283.50p 300.00p 262
08/09/2025 305.00p 305.00p 292.00p 300.00p 1463
05/09/2025 305.00p 305.00p 305.00p 305.00p 0
04/09/2025 305.00p 305.00p 292.00p 305.00p 84
03/09/2025 310.00p 316.67p 305.00p 305.00p 700
02/09/2025 310.00p 316.67p 294.00p 310.00p 606
01/09/2025 310.00p 316.00p 297.00p 310.00p 1120
29/08/2025 310.00p 316.67p 297.00p 310.00p 34
28/08/2025 310.00p 310.00p 297.00p 310.00p 1203
27/08/2025 305.00p 310.00p 305.00p 305.00p 0
26/08/2025 305.00p 310.00p 280.00p 305.00p 461
22/08/2025 290.00p 290.00p 290.00p 290.00p 0
21/08/2025 290.00p 290.00p 280.00p 290.00p 195
20/08/2025 290.00p 294.00p 275.00p 290.00p 2950
19/08/2025 295.00p 295.00p 280.00p 290.00p 2901
18/08/2025 295.00p 299.50p 280.60p 295.00p 688
15/08/2025 295.00p 300.10p 281.48p 295.00p 618
14/08/2025 295.00p 308.50p 272.00p 295.00p 387
13/08/2025 295.00p 310.00p 280.00p 295.00p 99
12/08/2025 295.00p 302.50p 280.03p 295.00p 2044
11/08/2025 310.00p 315.00p 280.00p 300.00p 2248
08/08/2025 315.00p 315.00p 300.00p 315.00p 292
07/08/2025 315.00p 330.00p 300.00p 315.00p 158
06/08/2025 315.00p 325.00p 294.00p 315.00p 277
05/08/2025 325.00p 350.00p 300.00p 325.00p 160
04/08/2025 315.00p 329.40p 300.00p 315.00p 629
01/08/2025 345.00p 345.00p 330.00p 345.00p 180
31/07/2025 335.00p 345.00p 331.50p 330.00p 141
30/07/2025 350.00p 350.00p 330.00p 350.00p 1166
29/07/2025 350.00p 350.00p 330.80p 350.00p 165
28/07/2025 350.00p 356.00p 332.00p 350.00p 1004
25/07/2025 365.00p 365.00p 330.00p 350.00p 1704
24/07/2025 355.00p 355.00p 340.60p 355.00p 25
23/07/2025 355.00p 355.00p 355.00p 355.00p 0
22/07/2025 355.00p 355.00p 334.00p 355.00p 432
21/07/2025 355.00p 355.00p 328.47p 355.00p 310

*Close Price adjusted for both dividends and splits