Gran Tierra Energy Inc. (CDI)
(GTE)
Sector:
Historic Prices - up to 10 years
|
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
|
|
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
|