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
04/08/2025 315.00p 329.40p 300.00p 315.00p 629
01/08/2025 345.00p 345.00p 330.00p 345.00p 180
31/07/2025 335.00p 345.00p 331.50p 330.00p 141
30/07/2025 350.00p 350.00p 330.00p 350.00p 1166
29/07/2025 350.00p 350.00p 330.80p 350.00p 165
28/07/2025 350.00p 356.00p 332.00p 350.00p 1004
25/07/2025 365.00p 365.00p 330.00p 350.00p 1704
24/07/2025 355.00p 355.00p 340.60p 355.00p 25
23/07/2025 355.00p 355.00p 355.00p 355.00p 0
22/07/2025 355.00p 355.00p 334.00p 355.00p 432
21/07/2025 355.00p 355.00p 328.47p 355.00p 310
18/07/2025 355.00p 370.00p 340.00p 355.00p 2743
17/07/2025 355.00p 367.00p 340.60p 355.00p 403
16/07/2025 355.00p 361.00p 350.00p 355.00p 124
15/07/2025 355.00p 367.00p 334.00p 355.00p 268
14/07/2025 360.00p 360.00p 360.00p 360.00p 36
11/07/2025 360.00p 360.00p 340.00p 360.00p 1242
10/07/2025 360.00p 360.00p 353.33p 360.00p 0
09/07/2025 360.00p 360.00p 344.30p 360.00p 464
08/07/2025 360.00p 360.00p 353.33p 360.00p 0
07/07/2025 360.00p 360.00p 344.00p 360.00p 2
04/07/2025 360.00p 360.00p 342.10p 360.00p 8
03/07/2025 360.00p 360.00p 340.80p 360.00p 208
02/07/2025 355.00p 368.50p 340.00p 355.00p 680
01/07/2025 375.00p 390.00p 340.60p 355.00p 430
30/06/2025 380.00p 380.00p 359.56p 375.00p 1570
27/06/2025 390.00p 390.00p 370.00p 385.00p 5
26/06/2025 395.00p 399.00p 380.00p 390.00p 577
25/06/2025 410.00p 410.00p 390.00p 390.00p 111
24/06/2025 420.00p 440.00p 400.00p 420.00p 53
23/06/2025 445.00p 458.50p 433.02p 445.00p 1081
20/06/2025 445.00p 445.00p 430.00p 445.00p 1263
19/06/2025 445.00p 445.00p 433.60p 445.00p 87
18/06/2025 440.00p 445.00p 430.00p 445.00p 1277
17/06/2025 435.00p 450.00p 412.00p 416.00p 159
16/06/2025 430.00p 448.00p 400.00p 430.00p 8196
13/06/2025 375.00p 410.00p 375.00p 410.00p 4963
12/06/2025 360.00p 374.90p 340.00p 370.00p 4222
11/06/2025 355.00p 380.00p 330.00p 355.00p 375
10/06/2025 355.00p 362.00p 332.50p 355.00p 26
09/06/2025 355.00p 355.00p 330.00p 355.00p 350
06/06/2025 355.00p 355.00p 339.10p 355.00p 2
05/06/2025 355.00p 355.00p 355.00p 355.00p 0
04/06/2025 355.00p 380.00p 330.00p 355.00p 368
03/06/2025 350.00p 350.00p 350.00p 350.00p 0
02/06/2025 345.00p 360.00p 330.00p 350.00p 5406
30/05/2025 345.00p 345.00p 340.00p 345.00p 1214
29/05/2025 345.00p 345.00p 340.00p 345.00p 0
28/05/2025 345.00p 355.00p 339.00p 345.00p 5266
27/05/2025 345.00p 345.00p 338.00p 345.00p 129
23/05/2025 345.00p 355.00p 320.00p 345.00p 5337
22/05/2025 380.00p 380.00p 320.00p 345.00p 7556
21/05/2025 380.00p 380.00p 360.04p 380.00p 514
20/05/2025 380.00p 380.00p 380.00p 380.00p 10
19/05/2025 380.00p 380.00p 360.04p 380.00p 933
16/05/2025 380.00p 380.00p 362.00p 380.00p 178
15/05/2025 380.00p 398.00p 365.00p 380.00p 2992
14/05/2025 365.00p 370.00p 350.00p 350.00p 1190
13/05/2025 345.00p 375.00p 330.00p 365.00p 1458
12/05/2025 330.00p 340.00p 320.00p 335.00p 766
09/05/2025 315.00p 336.00p 310.00p 336.00p 3029
08/05/2025 315.00p 320.00p 300.40p 310.00p 1501
07/05/2025 325.00p 337.00p 310.00p 315.00p 420
06/05/2025 325.00p 339.40p 310.00p 325.00p 754
02/05/2025 340.00p 340.00p 335.00p 340.00p 2404
01/05/2025 345.00p 360.00p 330.00p 345.00p 251
30/04/2025 345.00p 345.00p 330.89p 345.00p 136
29/04/2025 345.00p 345.00p 331.50p 345.00p 39
28/04/2025 345.00p 358.50p 331.50p 345.00p 10
25/04/2025 345.00p 345.00p 331.50p 345.00p 84
24/04/2025 345.00p 345.00p 330.40p 340.00p 4
23/04/2025 345.00p 345.00p 330.00p 345.00p 746
22/04/2025 350.00p 350.00p 330.60p 345.00p 423
17/04/2025 325.00p 360.00p 314.00p 354.00p 4841
16/04/2025 315.00p 330.00p 300.00p 325.00p 3073
15/04/2025 315.00p 327.00p 315.00p 315.00p 3306
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 2048
09/04/2025 315.00p 315.00p 301.50p 315.00p 348
08/04/2025 330.00p 334.00p 300.51p 320.00p 1976
07/04/2025 335.00p 340.00p 321.50p 330.00p 183
04/04/2025 380.00p 389.00p 310.00p 345.00p 5612
03/04/2025 385.00p 400.00p 362.00p 385.00p 2090
02/04/2025 383.00p 388.00p 371.50p 383.00p 1230
01/04/2025 385.00p 385.00p 373.00p 383.00p 2002
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 1691
21/03/2025 390.00p 390.00p 380.00p 390.00p 1648
20/03/2025 385.00p 385.00p 360.00p 360.00p 1138
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 3010
14/03/2025 355.00p 355.00p 340.00p 355.00p 1586
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 6145
06/03/2025 355.00p 359.50p 340.00p 355.00p 3085
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 1237
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 1742
25/02/2025 420.00p 430.00p 410.00p 420.00p 234
24/02/2025 450.00p 450.00p 410.00p 420.00p 2148
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 1109
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 1899
04/02/2025 458.00p 460.00p 436.50p 443.00p 1302
03/02/2025 465.00p 470.00p 451.00p 460.00p 1310
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 1410
28/01/2025 510.00p 510.00p 490.00p 495.00p 1403
27/01/2025 522.50p 522.50p 505.00p 510.00p 1927
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 6577
20/01/2025 620.00p 620.00p 605.40p 615.00p 305
17/01/2025 627.50p 640.00p 615.00p 620.00p 12874
16/01/2025 632.50p 640.00p 620.00p 630.00p 661
15/01/2025 632.50p 639.50p 621.25p 632.50p 5709
14/01/2025 632.50p 640.00p 620.00p 632.50p 20941
13/01/2025 625.00p 630.00p 610.00p 630.00p 1424
10/01/2025 592.50p 634.50p 592.50p 610.00p 1146
09/01/2025 595.00p 600.00p 588.20p 592.50p 1038
08/01/2025 595.00p 604.00p 588.00p 595.00p 56
07/01/2025 600.00p 613.50p 585.00p 595.00p 1111
06/01/2025 562.50p 615.00p 562.50p 602.50p 2067
03/01/2025 562.50p 580.00p 550.00p 562.50p 2680
02/01/2025 525.00p 606.28p 500.00p 562.50p 9448
31/12/2024 520.00p 528.00p 500.00p 520.00p 512
30/12/2024 520.00p 540.00p 500.00p 525.00p 4467
27/12/2024 507.50p 558.23p 500.00p 500.00p 9464
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 2745
18/12/2024 507.50p 507.50p 500.00p 500.00p 4582
17/12/2024 510.00p 510.00p 494.00p 505.00p 7199
16/12/2024 510.00p 514.50p 494.00p 510.00p 565
13/12/2024 510.00p 514.50p 505.00p 505.00p 5859
12/12/2024 510.00p 539.98p 506.00p 510.00p 3743
11/12/2024 507.50p 510.00p 505.80p 510.00p 5688
10/12/2024 507.50p 510.00p 505.00p 505.00p 5884
09/12/2024 520.00p 520.00p 501.00p 510.00p 2468
06/12/2024 530.00p 548.00p 510.00p 530.00p 1498
05/12/2024 535.00p 535.00p 520.00p 532.50p 2544
04/12/2024 535.00p 535.00p 520.00p 535.00p 1073
03/12/2024 535.00p 535.00p 521.50p 535.00p 2903
02/12/2024 525.00p 550.00p 510.00p 510.00p 795
29/11/2024 520.00p 550.00p 500.00p 530.00p 1365
28/11/2024 520.00p 540.00p 500.00p 520.00p 19011
27/11/2024 490.00p 510.00p 480.00p 490.00p 49768
26/11/2024 475.00p 500.00p 467.18p 472.00p 5783
25/11/2024 475.00p 480.00p 467.00p 475.00p 6282
22/11/2024 480.00p 504.50p 460.00p 475.00p 4026
21/11/2024 480.00p 480.00p 462.00p 480.00p 2277
20/11/2024 480.00p 487.00p 460.00p 480.00p 2442
19/11/2024 483.00p 488.40p 456.00p 484.00p 1163
18/11/2024 483.00p 510.00p 456.00p 484.00p 7958
15/11/2024 500.00p 510.00p 455.00p 458.00p 5177
14/11/2024 483.00p 510.00p 456.00p 488.00p 8221
13/11/2024 483.00p 490.00p 456.00p 483.00p 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 2603
07/11/2024 505.00p 505.00p 470.00p 500.00p 2444
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

*Close Price adjusted for both dividends and splits