Gran Tierra Energy Inc. (CDI)

(GTE)
Sector:
520.00p
20.00p 4.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 685.00p 685.00p 657.50p 657.50p 0
23/05/2024 700.00p 667.50p 667.50p 667.50p 0
22/05/2024 700.00p 667.50p 667.50p 667.50p 0
21/05/2024 700.00p 700.00p 667.50p 667.50p 0
20/05/2024 700.00p 700.00p 667.50p 667.50p 0
17/05/2024 700.00p 700.00p 667.50p 667.50p 0
16/05/2024 690.00p 667.50p 657.50p 667.50p 0
15/05/2024 700.00p 700.00p 667.50p 667.50p 0
14/05/2024 700.00p 667.50p 657.50p 667.50p 0
13/05/2024 670.00p 750.35p 657.50p 657.50p 500
10/05/2024 650.00p 652.50p 637.50p 652.50p 0