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
22/12/2023 480.00p 480.00p 480.00p 480.00p 0
21/12/2023 480.00p 480.00p 480.00p 480.00p 0
20/12/2023 480.00p 480.00p 480.00p 480.00p 0
19/12/2023 480.00p 480.00p 480.00p 480.00p 0
18/12/2023 480.00p 480.00p 480.00p 480.00p 0
15/12/2023 480.00p 480.00p 480.00p 480.00p 0
14/12/2023 505.00p 505.00p 480.00p 480.00p 0
13/12/2023 505.00p 505.00p 505.00p 505.00p 0
12/12/2023 505.00p 520.00p 505.00p 505.00p 0
11/12/2023 520.00p 520.00p 520.00p 520.00p 0
08/12/2023 520.00p 520.00p 520.00p 520.00p 0
07/12/2023 520.00p 520.00p 520.00p 520.00p 0
06/12/2023 520.00p 520.00p 520.00p 520.00p 0
05/12/2023 520.00p 520.00p 520.00p 520.00p 0
04/12/2023 550.00p 520.00p 520.00p 520.00p 0
01/12/2023 520.00p 520.00p 520.00p 520.00p 0
30/11/2023 520.00p 520.00p 520.00p 520.00p 0
29/11/2023 520.00p 520.00p 520.00p 520.00p 0
28/11/2023 520.00p 520.00p 520.00p 520.00p 0
27/11/2023 520.00p 520.00p 520.00p 520.00p 0
24/11/2023 520.00p 520.00p 520.00p 520.00p 0
23/11/2023 520.00p 520.00p 520.00p 520.00p 0
22/11/2023 525.00p 525.00p 520.00p 520.00p 0
21/11/2023 525.00p 525.00p 525.00p 525.00p 0
20/11/2023 525.00p 525.00p 525.00p 525.00p 0
17/11/2023 525.00p 525.00p 525.00p 525.00p 0
16/11/2023 525.00p 525.00p 525.00p 525.00p 0
15/11/2023 525.00p 525.00p 525.00p 525.00p 0
14/11/2023 525.00p 525.00p 525.00p 525.00p 0
13/11/2023 525.00p 525.00p 525.00p 525.00p 0
10/11/2023 520.00p 520.00p 520.00p 520.00p 0
09/11/2023 520.00p 520.00p 520.00p 520.00p 0
08/11/2023 527.50p 527.50p 527.50p 527.50p 0
07/11/2023 547.50p 547.50p 527.50p 527.50p 0
06/11/2023 547.50p 547.50p 547.50p 547.50p 0
03/11/2023 547.50p 547.50p 547.50p 547.50p 0
02/11/2023 540.00p 540.00p 540.00p 540.00p 0
01/11/2023 520.00p 540.00p 520.00p 540.00p 0
31/10/2023 520.00p 520.00p 520.00p 520.00p 0
30/10/2023 520.00p 520.00p 520.00p 520.00p 0
27/10/2023 525.00p 525.00p 520.00p 520.00p 0
26/10/2023 525.00p 525.00p 525.00p 525.00p 0
25/10/2023 525.00p 525.00p 525.00p 525.00p 0
24/10/2023 525.00p 540.00p 525.00p 525.00p 0
23/10/2023 540.00p 540.00p 540.00p 540.00p 0
20/10/2023 540.00p 540.00p 540.00p 540.00p 0
19/10/2023 540.00p 576.50p 380.00p 540.00p 0
18/10/2023 540.00p 540.00p 540.00p 540.00p 0
17/10/2023 550.00p 566.67p 525.00p 535.00p 0
16/10/2023 525.00p 525.00p 525.00p 525.00p 0
13/10/2023 525.00p 525.00p 525.00p 525.00p 0
12/10/2023 535.00p 535.00p 525.00p 525.00p 0
11/10/2023 535.00p 535.00p 525.00p 535.00p 0
10/10/2023 525.00p 545.00p 525.00p 525.00p 227
09/10/2023 525.00p 525.00p 525.00p 525.00p 0
06/10/2023 525.00p 525.00p 525.00p 525.00p 0
05/10/2023 537.50p 537.50p 525.00p 525.00p 0
04/10/2023 550.00p 550.00p 533.33p 550.00p 0
03/10/2023 550.00p 550.00p 533.33p 550.00p 0
02/10/2023 550.00p 550.00p 533.33p 550.00p 0
29/09/2023 550.00p 577.96p 550.00p 550.00p 282
28/09/2023 534.00p 547.50p 522.00p 547.50p 0
27/09/2023 522.00p 522.00p 522.00p 522.00p 0
26/09/2023 522.00p 522.00p 522.00p 522.00p 0
25/09/2023 522.00p 522.00p 522.00p 522.00p 0
22/09/2023 522.00p 522.00p 522.00p 522.00p 0
21/09/2023 522.00p 558.48p 522.00p 522.00p 190
20/09/2023 522.00p 522.00p 522.00p 522.00p 0
19/09/2023 522.00p 522.00p 510.00p 522.00p 0
18/09/2023 510.00p 510.00p 510.00p 510.00p 0
15/09/2023 510.00p 510.00p 510.00p 510.00p 0
14/09/2023 510.00p 510.00p 510.00p 510.00p 0
13/09/2023 510.00p 510.00p 510.00p 510.00p 0
12/09/2023 510.00p 510.00p 510.00p 510.00p 0
11/09/2023 510.00p 510.00p 510.00p 510.00p 0
08/09/2023 510.00p 511.00p 510.00p 510.00p 0
07/09/2023 511.00p 527.33p 511.00p 511.00p 0
06/09/2023 511.00p 527.33p 511.00p 511.00p 0
05/09/2023 505.00p 505.00p 505.00p 505.00p 0
04/09/2023 505.00p 505.00p 505.00p 505.00p 0
01/09/2023 505.00p 505.00p 505.00p 505.00p 0
31/08/2023 510.00p 510.00p 505.00p 510.00p 0
30/08/2023 505.00p 505.00p 505.00p 505.00p 0
29/08/2023 505.00p 505.00p 505.00p 505.00p 0
25/08/2023 505.00p 505.00p 505.00p 505.00p 0
24/08/2023 505.00p 510.00p 505.00p 505.00p 0
23/08/2023 510.00p 510.00p 505.00p 510.00p 0
22/08/2023 510.00p 526.67p 505.00p 505.00p 0
21/08/2023 510.00p 510.00p 510.00p 510.00p 0
18/08/2023 510.00p 510.00p 510.00p 510.00p 0
17/08/2023 510.00p 510.00p 510.00p 510.00p 0
16/08/2023 510.00p 510.00p 510.00p 510.00p 0
15/08/2023 510.00p 510.00p 510.00p 510.00p 0
14/08/2023 500.00p 550.00p 500.00p 510.00p 1000
11/08/2023 500.00p 500.00p 500.00p 500.00p 0
10/08/2023 500.00p 500.00p 500.00p 500.00p 0
09/08/2023 500.00p 500.00p 500.00p 500.00p 0
08/08/2023 500.00p 500.00p 500.00p 500.00p 0
07/08/2023 500.00p 500.00p 500.00p 500.00p 0
04/08/2023 500.00p 500.00p 500.00p 500.00p 0
03/08/2023 500.00p 500.00p 500.00p 500.00p 0
02/08/2023 500.00p 500.00p 500.00p 500.00p 0
01/08/2023 500.00p 500.00p 500.00p 500.00p 0
31/07/2023 500.00p 500.00p 500.00p 500.00p 0
28/07/2023 480.00p 480.00p 480.00p 480.00p 0
27/07/2023 480.00p 480.00p 480.00p 480.00p 0
26/07/2023 475.00p 475.00p 475.00p 475.00p 0
25/07/2023 475.00p 475.00p 475.00p 475.00p 0
24/07/2023 430.00p 430.00p 405.00p 430.00p 0
21/07/2023 430.00p 430.00p 405.00p 430.00p 0
20/07/2023 430.00p 430.00p 405.00p 430.00p 0
19/07/2023 430.00p 430.00p 405.00p 430.00p 0
18/07/2023 425.00p 425.00p 381.42p 425.00p 834
17/07/2023 422.00p 422.00p 408.00p 422.00p 0
14/07/2023 422.00p 422.00p 408.00p 422.00p 0
13/07/2023 422.00p 422.00p 408.00p 422.00p 0
12/07/2023 422.00p 422.00p 408.00p 422.00p 0
11/07/2023 415.00p 420.05p 415.00p 415.00p 1062
10/07/2023 415.00p 415.00p 403.33p 415.00p 0
07/07/2023 430.00p 430.00p 413.33p 430.00p 0
06/07/2023 415.00p 430.00p 403.33p 415.00p 0
05/07/2023 430.00p 430.00p 381.58p 430.00p 834
04/07/2023 415.00p 415.00p 403.33p 415.00p 0
03/07/2023 415.00p 415.00p 403.33p 415.00p 0
30/06/2023 415.00p 450.00p 415.00p 415.00p 1026
29/06/2023 415.00p 415.00p 403.33p 415.00p 0
28/06/2023 415.00p 415.00p 381.01p 415.00p 2
27/06/2023 415.00p 435.00p 403.33p 415.00p 0
26/06/2023 425.00p 435.00p 388.09p 435.00p 6400
23/06/2023 425.00p 435.00p 435.00p 435.00p 0
22/06/2023 435.00p 435.00p 423.33p 435.00p 0
21/06/2023 450.00p 450.00p 423.33p 435.00p 0
20/06/2023 450.00p 450.00p 425.00p 450.00p 0
19/06/2023 450.00p 450.00p 425.00p 450.00p 0
16/06/2023 450.00p 450.00p 425.00p 450.00p 0
15/06/2023 450.00p 450.00p 425.00p 450.00p 0
14/06/2023 450.00p 450.00p 425.00p 450.00p 0
13/06/2023 450.00p 450.00p 425.00p 450.00p 0
12/06/2023 450.00p 450.00p 425.00p 450.00p 0
09/06/2023 450.00p 450.00p 433.33p 450.00p 0
08/06/2023 450.00p 450.00p 425.00p 450.00p 0
07/06/2023 440.00p 440.00p 426.67p 440.00p 0
06/06/2023 440.00p 440.00p 426.67p 440.00p 0
05/06/2023 440.00p 440.00p 426.67p 440.00p 0
02/06/2023 440.00p 440.00p 426.67p 440.00p 0
01/06/2023 440.00p 450.00p 426.67p 440.00p 0
31/05/2023 450.00p 450.00p 433.33p 450.00p 0
30/05/2023 460.00p 460.00p 460.00p 460.00p 0
26/05/2023 460.00p 475.00p 460.00p 460.00p 0
25/05/2023 475.00p 475.00p 475.00p 475.00p 0
24/05/2023 475.00p 475.00p 475.00p 475.00p 0
23/05/2023 475.00p 475.00p 463.62p 475.00p 32
22/05/2023 475.00p 475.00p 475.00p 475.00p 0
19/05/2023 475.00p 475.00p 475.00p 475.00p 0
18/05/2023 500.00p 500.00p 475.00p 475.00p 0
17/05/2023 475.00p 475.00p 475.00p 475.00p 0
16/05/2023 475.00p 475.00p 475.00p 475.00p 0
15/05/2023 475.00p 475.00p 475.00p 475.00p 0
12/05/2023 475.00p 475.00p 443.53p 475.00p 104
11/05/2023 485.00p 485.00p 475.00p 475.00p 0
10/05/2023 520.00p 520.00p 485.00p 485.00p 600
09/05/2023 525.00p 525.00p 520.00p 520.00p 0
05/05/2023 550.00p 550.00p 525.00p 525.00p 500
04/05/2023 625.00p 637.50p 625.00p 625.00p 400
03/05/2023 725.00p 725.00p 633.33p 650.00p 0
02/05/2023 725.00p 725.00p 725.00p 725.00p 0
28/04/2023 725.00p 725.00p 725.00p 725.00p 0
27/04/2023 725.00p 725.00p 725.00p 725.00p 0
26/04/2023 750.00p 750.00p 725.00p 725.00p 0
25/04/2023 750.00p 750.00p 750.00p 750.00p 0
24/04/2023 750.00p 800.00p 750.00p 750.00p 0
21/04/2023 800.00p 800.00p 800.00p 800.00p 0
20/04/2023 785.00p 785.00p 785.00p 785.00p 0
19/04/2023 785.00p 785.00p 775.00p 785.00p 0
18/04/2023 775.00p 775.00p 775.00p 775.00p 0
17/04/2023 775.00p 775.00p 775.00p 775.00p 0
14/04/2023 775.00p 775.00p 775.00p 775.00p 0
13/04/2023 775.00p 775.00p 775.00p 775.00p 0
12/04/2023 775.00p 775.00p 775.00p 775.00p 0
11/04/2023 775.00p 775.00p 775.00p 775.00p 0
06/04/2023 775.00p 775.00p 775.00p 775.00p 0
05/04/2023 775.00p 775.00p 775.00p 775.00p 0
04/04/2023 775.00p 775.00p 775.00p 775.00p 0
03/04/2023 750.00p 800.00p 750.00p 775.00p 700
31/03/2023 750.00p 750.00p 750.00p 750.00p 0
30/03/2023 750.00p 750.00p 750.00p 750.00p 0
29/03/2023 750.00p 750.00p 750.00p 750.00p 0
28/03/2023 750.00p 750.00p 750.00p 750.00p 0
27/03/2023 750.00p 750.00p 740.00p 750.00p 500
24/03/2023 900.00p 900.00p 750.00p 750.00p 150
23/03/2023 900.00p 900.00p 833.33p 850.00p 0
22/03/2023 900.00p 900.00p 866.67p 900.00p 0
21/03/2023 900.00p 900.00p 866.67p 900.00p 0
20/03/2023 900.00p 900.00p 866.67p 900.00p 0
17/03/2023 900.00p 900.00p 866.67p 900.00p 0
16/03/2023 900.00p 900.00p 866.67p 900.00p 0
15/03/2023 900.00p 1,000.00p 866.67p 900.00p 0
14/03/2023 900.00p 900.00p 866.67p 900.00p 0
13/03/2023 900.00p 900.00p 866.67p 900.00p 0
10/03/2023 900.00p 900.00p 866.67p 900.00p 0

*Close Price adjusted for both dividends and splits