Gran Tierra Energy Inc. (CDI)
(GTE)
Sector:
Historic Prices - up to 10 years
|
16/04/2025
|
315.00p
|
330.00p
|
300.00p
|
325.00p
|
3,073
|
|
15/04/2025
|
315.00p
|
327.00p
|
315.00p
|
315.00p
|
3,306
|
|
14/04/2025
|
315.00p
|
315.00p
|
315.00p
|
315.00p
|
0
|
|
11/04/2025
|
315.00p
|
315.00p
|
301.50p
|
304.00p
|
422
|
|
10/04/2025
|
315.00p
|
315.00p
|
301.50p
|
315.00p
|
2,048
|
|
09/04/2025
|
315.00p
|
315.00p
|
301.50p
|
315.00p
|
348
|
|
08/04/2025
|
330.00p
|
334.00p
|
300.51p
|
320.00p
|
1,976
|
|
07/04/2025
|
335.00p
|
340.00p
|
321.50p
|
330.00p
|
183
|
|
04/04/2025
|
380.00p
|
389.00p
|
310.00p
|
345.00p
|
5,612
|
|
03/04/2025
|
385.00p
|
400.00p
|
362.00p
|
385.00p
|
2,090
|
|
02/04/2025
|
383.00p
|
388.00p
|
371.50p
|
383.00p
|
1,230
|
|
01/04/2025
|
385.00p
|
385.00p
|
373.00p
|
383.00p
|
2,002
|
|
31/03/2025
|
385.00p
|
385.00p
|
381.00p
|
385.00p
|
30
|
|
28/03/2025
|
385.00p
|
385.00p
|
381.40p
|
385.00p
|
638
|
|
27/03/2025
|
385.00p
|
385.00p
|
377.50p
|
385.00p
|
0
|
|
26/03/2025
|
385.00p
|
385.00p
|
375.00p
|
385.00p
|
728
|
|
25/03/2025
|
385.00p
|
385.00p
|
381.00p
|
385.00p
|
278
|
|
24/03/2025
|
390.00p
|
392.00p
|
380.00p
|
390.00p
|
1,691
|
|
21/03/2025
|
390.00p
|
390.00p
|
380.00p
|
390.00p
|
1,648
|
|
20/03/2025
|
385.00p
|
385.00p
|
360.00p
|
360.00p
|
1,138
|
|
19/03/2025
|
385.00p
|
385.00p
|
379.22p
|
385.00p
|
279
|
|
18/03/2025
|
385.00p
|
385.00p
|
370.00p
|
385.00p
|
539
|
|
17/03/2025
|
355.00p
|
380.00p
|
346.00p
|
380.00p
|
3,010
|
|
14/03/2025
|
355.00p
|
355.00p
|
340.00p
|
355.00p
|
1,586
|
|
13/03/2025
|
355.00p
|
370.00p
|
340.00p
|
355.00p
|
312
|
|
12/03/2025
|
355.00p
|
355.00p
|
344.70p
|
355.00p
|
985
|
|
11/03/2025
|
355.00p
|
355.00p
|
352.00p
|
355.00p
|
0
|
|
10/03/2025
|
355.00p
|
370.00p
|
330.00p
|
355.00p
|
403
|
|
07/03/2025
|
355.00p
|
355.00p
|
340.00p
|
355.00p
|
6,145
|
|
06/03/2025
|
355.00p
|
359.50p
|
340.00p
|
355.00p
|
3,085
|
|
05/03/2025
|
360.00p
|
370.00p
|
340.00p
|
355.00p
|
685
|
|
04/03/2025
|
365.00p
|
380.00p
|
350.00p
|
360.00p
|
138
|
|
03/03/2025
|
385.00p
|
385.00p
|
370.00p
|
370.00p
|
1,237
|
|
28/02/2025
|
385.00p
|
385.00p
|
380.00p
|
385.00p
|
81
|
|
27/02/2025
|
390.00p
|
390.00p
|
380.00p
|
385.00p
|
601
|
|
26/02/2025
|
415.00p
|
419.50p
|
390.00p
|
395.00p
|
1,742
|
|
25/02/2025
|
420.00p
|
430.00p
|
410.00p
|
420.00p
|
234
|
|
24/02/2025
|
450.00p
|
450.00p
|
410.00p
|
420.00p
|
2,148
|
|
21/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
516
|
|
20/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
650
|
|
19/02/2025
|
450.00p
|
450.00p
|
441.12p
|
450.00p
|
250
|
|
18/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
448
|
|
17/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
84
|
|
14/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
301
|
|
13/02/2025
|
450.00p
|
459.00p
|
446.60p
|
450.00p
|
678
|
|
12/02/2025
|
450.00p
|
450.00p
|
440.00p
|
450.00p
|
78
|
|
11/02/2025
|
450.00p
|
450.00p
|
442.00p
|
450.00p
|
480
|
|
10/02/2025
|
450.00p
|
451.22p
|
403.05p
|
450.00p
|
1,109
|
|
07/02/2025
|
450.00p
|
459.60p
|
450.00p
|
450.00p
|
189
|
|
06/02/2025
|
450.00p
|
459.00p
|
450.00p
|
450.00p
|
44
|
|
05/02/2025
|
445.00p
|
459.10p
|
430.00p
|
450.00p
|
1,899
|
|
04/02/2025
|
458.00p
|
460.00p
|
441.00p
|
460.00p
|
1,302
|
|
03/02/2025
|
465.00p
|
470.00p
|
451.00p
|
460.00p
|
1,310
|
|
31/01/2025
|
475.00p
|
480.00p
|
450.00p
|
465.00p
|
569
|
|
30/01/2025
|
490.00p
|
490.00p
|
465.00p
|
475.00p
|
812
|
|
29/01/2025
|
505.00p
|
505.00p
|
477.28p
|
490.00p
|
1,410
|
|
28/01/2025
|
510.00p
|
510.00p
|
490.00p
|
495.00p
|
1,403
|
|
27/01/2025
|
522.50p
|
522.50p
|
505.00p
|
510.00p
|
1,927
|
|
24/01/2025
|
542.50p
|
548.00p
|
530.00p
|
532.50p
|
722
|
|
23/01/2025
|
545.00p
|
548.00p
|
537.12p
|
545.00p
|
20
|
|
22/01/2025
|
557.50p
|
557.50p
|
537.00p
|
545.00p
|
817
|
|
21/01/2025
|
607.50p
|
615.00p
|
568.74p
|
592.50p
|
6,577
|
|
20/01/2025
|
620.00p
|
620.00p
|
605.40p
|
615.00p
|
305
|
|
17/01/2025
|
627.50p
|
640.00p
|
615.00p
|
620.00p
|
12,874
|
|
16/01/2025
|
632.50p
|
640.00p
|
620.00p
|
632.50p
|
661
|
|
15/01/2025
|
632.50p
|
639.50p
|
621.25p
|
632.50p
|
5,709
|
|
14/01/2025
|
632.50p
|
640.00p
|
620.00p
|
632.50p
|
20,941
|
|
13/01/2025
|
625.00p
|
630.00p
|
610.00p
|
630.00p
|
1,424
|
|
10/01/2025
|
592.50p
|
634.50p
|
592.50p
|
610.00p
|
1,146
|
|
09/01/2025
|
595.00p
|
600.00p
|
588.20p
|
592.50p
|
1,038
|
|
08/01/2025
|
595.00p
|
604.00p
|
588.00p
|
595.00p
|
56
|
|
07/01/2025
|
600.00p
|
613.50p
|
585.00p
|
595.00p
|
1,111
|
|
06/01/2025
|
562.50p
|
615.00p
|
562.50p
|
602.50p
|
2,067
|
|
03/01/2025
|
562.50p
|
580.00p
|
550.00p
|
562.50p
|
2,680
|
|
02/01/2025
|
525.00p
|
606.28p
|
500.00p
|
562.50p
|
9,448
|
|
01/01/2025
|
520.00p
|
528.00p
|
500.00p
|
520.00p
|
512
|
|
31/12/2024
|
520.00p
|
528.00p
|
500.00p
|
520.00p
|
512
|
|
30/12/2024
|
520.00p
|
540.00p
|
500.00p
|
525.00p
|
4,467
|
|
27/12/2024
|
507.50p
|
558.23p
|
500.00p
|
500.00p
|
9,464
|
|
26/12/2024
|
502.50p
|
515.00p
|
480.00p
|
502.50p
|
401
|
|
25/12/2024
|
502.50p
|
515.00p
|
480.00p
|
502.50p
|
401
|
|
24/12/2024
|
502.50p
|
515.00p
|
480.00p
|
502.50p
|
401
|
|
23/12/2024
|
502.50p
|
502.50p
|
490.00p
|
500.00p
|
440
|
|
20/12/2024
|
502.50p
|
515.00p
|
490.00p
|
502.50p
|
64
|
|
19/12/2024
|
502.50p
|
505.00p
|
490.00p
|
505.00p
|
2,745
|
|
18/12/2024
|
507.50p
|
507.50p
|
500.00p
|
500.00p
|
4,582
|
|
17/12/2024
|
510.00p
|
510.00p
|
494.00p
|
505.00p
|
7,199
|
|
16/12/2024
|
510.00p
|
514.50p
|
494.00p
|
510.00p
|
565
|
|
13/12/2024
|
510.00p
|
514.50p
|
505.00p
|
505.00p
|
5,859
|
|
12/12/2024
|
510.00p
|
539.98p
|
506.00p
|
510.00p
|
3,743
|
|
11/12/2024
|
507.50p
|
510.00p
|
505.80p
|
510.00p
|
5,688
|
|
10/12/2024
|
507.50p
|
510.00p
|
505.00p
|
505.00p
|
5,884
|
|
09/12/2024
|
520.00p
|
520.00p
|
501.00p
|
510.00p
|
2,468
|
|
06/12/2024
|
530.00p
|
548.00p
|
510.00p
|
530.00p
|
1,498
|
|
05/12/2024
|
535.00p
|
535.00p
|
520.00p
|
532.50p
|
2,544
|
|
04/12/2024
|
535.00p
|
535.00p
|
520.00p
|
535.00p
|
1,073
|
|
03/12/2024
|
535.00p
|
535.00p
|
521.50p
|
535.00p
|
2,903
|
|
02/12/2024
|
525.00p
|
550.00p
|
510.00p
|
510.00p
|
795
|
|
29/11/2024
|
520.00p
|
550.00p
|
500.00p
|
530.00p
|
1,365
|
|
28/11/2024
|
520.00p
|
540.00p
|
500.00p
|
520.00p
|
19,011
|
|
27/11/2024
|
490.00p
|
510.00p
|
480.00p
|
490.00p
|
49,768
|
|
26/11/2024
|
475.00p
|
500.00p
|
467.18p
|
472.00p
|
5,783
|
|
25/11/2024
|
475.00p
|
480.00p
|
467.00p
|
475.00p
|
6,282
|
|
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
|