Gran Tierra Energy Inc. (CDI)
(GTE)
Sector:
Historic Prices - up to 10 years
|
22/11/2024
|
480.00p
|
504.50p
|
460.00p
|
480.00p
|
4,026
|
|
21/11/2024
|
480.00p
|
480.00p
|
462.00p
|
480.00p
|
2,277
|
|
20/11/2024
|
480.00p
|
487.00p
|
460.00p
|
480.00p
|
2,442
|
|
19/11/2024
|
483.00p
|
488.40p
|
456.00p
|
484.00p
|
1,163
|
|
18/11/2024
|
483.00p
|
510.00p
|
456.00p
|
484.00p
|
7,958
|
|
15/11/2024
|
500.00p
|
510.00p
|
455.00p
|
488.00p
|
5,177
|
|
14/11/2024
|
483.00p
|
510.00p
|
456.00p
|
488.00p
|
8,221
|
|
13/11/2024
|
483.00p
|
490.00p
|
456.00p
|
500.00p
|
606
|
|
12/11/2024
|
500.00p
|
500.00p
|
460.00p
|
500.00p
|
540
|
|
11/11/2024
|
500.00p
|
528.80p
|
470.00p
|
500.00p
|
717
|
|
08/11/2024
|
500.00p
|
530.00p
|
470.00p
|
520.00p
|
2,603
|
|
07/11/2024
|
505.00p
|
505.00p
|
470.00p
|
500.00p
|
2,444
|
|
06/11/2024
|
487.50p
|
487.50p
|
450.00p
|
487.50p
|
388
|
|
05/11/2024
|
487.50p
|
500.00p
|
475.00p
|
487.50p
|
0
|
|
04/11/2024
|
487.50p
|
512.50p
|
475.00p
|
487.50p
|
0
|
|
01/11/2024
|
487.50p
|
512.50p
|
512.50p
|
512.50p
|
0
|
|
31/10/2024
|
500.00p
|
533.33p
|
500.00p
|
512.50p
|
0
|
|
30/10/2024
|
500.00p
|
525.00p
|
500.00p
|
525.00p
|
0
|
|
29/10/2024
|
500.00p
|
533.33p
|
500.00p
|
525.00p
|
0
|
|
28/10/2024
|
500.00p
|
533.33p
|
500.00p
|
525.00p
|
0
|
|
25/10/2024
|
508.00p
|
533.33p
|
508.00p
|
525.00p
|
0
|
|
24/10/2024
|
520.00p
|
550.00p
|
500.00p
|
545.00p
|
0
|
|
23/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
22/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
21/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
18/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
17/10/2024
|
545.00p
|
545.00p
|
530.00p
|
545.00p
|
0
|
|
16/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
15/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
14/10/2024
|
545.00p
|
545.00p
|
545.00p
|
545.00p
|
0
|
|
11/10/2024
|
545.00p
|
545.00p
|
522.50p
|
545.00p
|
0
|
|
10/10/2024
|
545.00p
|
545.00p
|
522.50p
|
545.00p
|
0
|
|
09/10/2024
|
545.00p
|
545.00p
|
522.50p
|
545.00p
|
0
|
|
08/10/2024
|
545.00p
|
545.00p
|
530.00p
|
545.00p
|
0
|
|
07/10/2024
|
545.00p
|
550.00p
|
530.00p
|
545.00p
|
0
|
|
04/10/2024
|
550.00p
|
600.00p
|
540.00p
|
550.00p
|
0
|
|
03/10/2024
|
570.00p
|
600.00p
|
570.00p
|
600.00p
|
0
|
|
02/10/2024
|
630.00p
|
630.00p
|
600.00p
|
600.00p
|
82
|
|
01/10/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
30/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
27/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
26/09/2024
|
582.50p
|
585.00p
|
582.50p
|
582.50p
|
507
|
|
25/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
24/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
23/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
20/09/2024
|
507.50p
|
582.50p
|
507.50p
|
582.50p
|
0
|
|
19/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
18/09/2024
|
582.50p
|
582.50p
|
581.67p
|
582.50p
|
0
|
|
17/09/2024
|
582.50p
|
585.00p
|
581.67p
|
582.50p
|
0
|
|
16/09/2024
|
585.00p
|
585.00p
|
583.33p
|
585.00p
|
0
|
|
13/09/2024
|
585.00p
|
585.00p
|
583.33p
|
585.00p
|
0
|
|
12/09/2024
|
585.00p
|
585.00p
|
583.33p
|
585.00p
|
0
|
|
11/09/2024
|
585.00p
|
590.00p
|
583.33p
|
590.00p
|
0
|
|
10/09/2024
|
590.00p
|
590.00p
|
586.67p
|
590.00p
|
0
|
|
09/09/2024
|
590.00p
|
590.00p
|
586.67p
|
590.00p
|
0
|
|
06/09/2024
|
590.00p
|
592.50p
|
586.67p
|
590.00p
|
0
|
|
05/09/2024
|
592.50p
|
610.00p
|
588.33p
|
592.50p
|
0
|
|
04/09/2024
|
610.00p
|
610.00p
|
600.00p
|
610.00p
|
0
|
|
03/09/2024
|
610.00p
|
610.00p
|
600.00p
|
610.00p
|
0
|
|
02/09/2024
|
610.00p
|
610.00p
|
600.00p
|
610.00p
|
0
|
|
30/08/2024
|
610.00p
|
630.00p
|
600.00p
|
610.00p
|
0
|
|
29/08/2024
|
630.00p
|
630.00p
|
630.00p
|
630.00p
|
0
|
|
28/08/2024
|
630.00p
|
630.00p
|
630.00p
|
630.00p
|
0
|
|
27/08/2024
|
630.00p
|
650.00p
|
630.00p
|
630.00p
|
0
|
|
26/08/2024
|
650.00p
|
666.67p
|
650.00p
|
650.00p
|
0
|
|
23/08/2024
|
650.00p
|
666.67p
|
650.00p
|
650.00p
|
0
|
|
22/08/2024
|
650.00p
|
666.67p
|
650.00p
|
650.00p
|
0
|
|
21/08/2024
|
650.00p
|
665.00p
|
650.00p
|
650.00p
|
0
|
|
20/08/2024
|
665.00p
|
696.50p
|
665.00p
|
665.00p
|
10
|
|
19/08/2024
|
695.00p
|
695.00p
|
695.00p
|
695.00p
|
0
|
|
16/08/2024
|
695.00p
|
695.00p
|
695.00p
|
695.00p
|
0
|
|
15/08/2024
|
740.00p
|
740.00p
|
740.00p
|
740.00p
|
0
|
|
14/08/2024
|
740.00p
|
740.00p
|
740.00p
|
740.00p
|
0
|
|
13/08/2024
|
695.00p
|
695.00p
|
695.00p
|
695.00p
|
0
|
|
12/08/2024
|
695.00p
|
695.00p
|
695.00p
|
695.00p
|
0
|
|
09/08/2024
|
695.00p
|
740.00p
|
695.00p
|
695.00p
|
0
|
|
08/08/2024
|
740.00p
|
740.00p
|
740.00p
|
740.00p
|
0
|
|
07/08/2024
|
695.00p
|
695.00p
|
695.00p
|
695.00p
|
0
|
|
06/08/2024
|
715.00p
|
715.00p
|
715.00p
|
715.00p
|
0
|
|
05/08/2024
|
715.00p
|
740.00p
|
715.00p
|
715.00p
|
0
|
|
02/08/2024
|
740.00p
|
740.00p
|
740.00p
|
740.00p
|
0
|
|
01/08/2024
|
740.00p
|
740.00p
|
715.00p
|
740.00p
|
0
|
|
31/07/2024
|
715.00p
|
735.00p
|
715.00p
|
715.00p
|
0
|
|
30/07/2024
|
735.00p
|
745.00p
|
735.00p
|
735.00p
|
0
|
|
29/07/2024
|
745.00p
|
745.00p
|
740.00p
|
745.00p
|
0
|
|
26/07/2024
|
740.00p
|
745.00p
|
740.00p
|
745.00p
|
0
|
|
25/07/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
24/07/2024
|
740.00p
|
752.50p
|
740.00p
|
740.00p
|
0
|
|
23/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
22/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
19/07/2024
|
765.00p
|
765.00p
|
752.50p
|
752.50p
|
0
|
|
18/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
17/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
16/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
15/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
12/07/2024
|
752.50p
|
752.50p
|
752.50p
|
752.50p
|
0
|
|
11/07/2024
|
752.50p
|
760.00p
|
752.50p
|
752.50p
|
0
|
|
10/07/2024
|
760.00p
|
760.00p
|
760.00p
|
760.00p
|
0
|
|
09/07/2024
|
760.00p
|
760.00p
|
760.00p
|
760.00p
|
0
|
|
08/07/2024
|
760.00p
|
760.00p
|
740.00p
|
760.00p
|
0
|
|
05/07/2024
|
740.00p
|
740.00p
|
740.00p
|
740.00p
|
0
|
|
04/07/2024
|
740.00p
|
760.00p
|
740.00p
|
740.00p
|
0
|
|
03/07/2024
|
760.00p
|
760.00p
|
760.00p
|
760.00p
|
0
|
|
02/07/2024
|
760.00p
|
760.00p
|
760.00p
|
760.00p
|
0
|
|
01/07/2024
|
760.00p
|
760.00p
|
760.00p
|
760.00p
|
0
|
|
28/06/2024
|
760.00p
|
760.00p
|
755.00p
|
760.00p
|
0
|
|
27/06/2024
|
755.00p
|
755.00p
|
755.00p
|
755.00p
|
0
|
|
26/06/2024
|
755.00p
|
755.00p
|
755.00p
|
755.00p
|
0
|
|
25/06/2024
|
755.00p
|
755.00p
|
745.00p
|
755.00p
|
0
|
|
24/06/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
21/06/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
20/06/2024
|
745.00p
|
745.00p
|
740.00p
|
745.00p
|
0
|
|
19/06/2024
|
740.00p
|
745.00p
|
740.00p
|
740.00p
|
0
|
|
18/06/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
17/06/2024
|
745.00p
|
745.00p
|
740.00p
|
745.00p
|
0
|
|
14/06/2024
|
740.00p
|
745.00p
|
740.00p
|
740.00p
|
0
|
|
13/06/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
12/06/2024
|
745.00p
|
745.00p
|
745.00p
|
745.00p
|
0
|
|
11/06/2024
|
732.50p
|
748.33p
|
672.50p
|
737.50p
|
0
|
|
10/06/2024
|
705.00p
|
705.00p
|
672.50p
|
672.50p
|
0
|
|
07/06/2024
|
705.00p
|
672.50p
|
657.50p
|
672.50p
|
0
|
|
06/06/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
05/06/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
04/06/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
03/06/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
31/05/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
30/05/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
29/05/2024
|
690.00p
|
690.00p
|
657.50p
|
657.50p
|
0
|
|
28/05/2024
|
685.00p
|
685.00p
|
657.50p
|
657.50p
|
0
|
|
27/05/2024
|
685.00p
|
685.00p
|
657.50p
|
657.50p
|
0
|