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
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 740.00p 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 680.00p 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
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
09/05/2024 665.00p 665.00p 652.50p 652.50p 0
08/05/2024 665.00p 665.00p 652.50p 652.50p 0
07/05/2024 665.00p 657.50p 652.50p 652.50p 0
03/05/2024 670.00p 670.00p 657.50p 657.50p 0
02/05/2024 670.00p 657.50p 657.50p 657.50p 0
01/05/2024 670.00p 657.50p 657.50p 657.50p 0
30/04/2024 670.00p 670.00p 657.50p 657.50p 0
29/04/2024 620.00p 620.00p 620.00p 620.00p 0
26/04/2024 620.00p 620.00p 615.00p 620.00p 0
25/04/2024 615.00p 615.00p 615.00p 615.00p 0
24/04/2024 600.00p 616.67p 600.00p 600.00p 0
23/04/2024 547.50p 616.67p 547.50p 600.00p 0
22/04/2024 547.50p 547.50p 547.50p 547.50p 0
19/04/2024 547.50p 547.50p 547.50p 547.50p 0
18/04/2024 547.50p 547.50p 547.50p 547.50p 0
17/04/2024 547.50p 547.50p 547.50p 547.50p 0
16/04/2024 547.50p 547.50p 545.00p 547.50p 0
15/04/2024 545.00p 545.00p 500.00p 545.00p 0
12/04/2024 500.00p 500.00p 500.00p 500.00p 0
11/04/2024 545.00p 545.00p 545.00p 545.00p 0
10/04/2024 545.00p 545.00p 545.00p 545.00p 0
09/04/2024 545.00p 545.00p 545.00p 545.00p 0
08/04/2024 520.00p 520.00p 520.00p 520.00p 0
05/04/2024 450.00p 500.00p 450.00p 500.00p 0
04/04/2024 495.00p 495.00p 495.00p 495.00p 0
03/04/2024 450.00p 495.00p 450.00p 495.00p 0
02/04/2024 495.00p 495.00p 495.00p 495.00p 0
28/03/2024 495.00p 495.00p 495.00p 495.00p 0
27/03/2024 495.00p 495.00p 490.00p 495.00p 0
26/03/2024 490.00p 490.00p 490.00p 490.00p 0
25/03/2024 485.00p 485.00p 485.00p 485.00p 0
22/03/2024 450.00p 450.00p 450.00p 450.00p 0
21/03/2024 485.00p 520.00p 485.00p 485.00p 0
20/03/2024 475.00p 475.00p 475.00p 480.00p 0
19/03/2024 475.00p 475.00p 475.00p 475.00p 0
18/03/2024 470.00p 480.00p 470.00p 470.00p 0
15/03/2024 470.00p 480.00p 470.00p 470.00p 0
14/03/2024 450.00p 480.00p 450.00p 470.00p 0
13/03/2024 450.00p 450.00p 450.00p 450.00p 0
12/03/2024 450.00p 450.00p 450.00p 450.00p 0
11/03/2024 435.00p 435.00p 435.00p 435.00p 0
08/03/2024 435.00p 435.00p 435.00p 435.00p 0
07/03/2024 435.00p 435.00p 435.00p 435.00p 0
06/03/2024 430.00p 430.00p 430.00p 430.00p 0
05/03/2024 450.00p 450.00p 430.00p 430.00p 0
04/03/2024 430.00p 430.00p 430.00p 430.00p 0
01/03/2024 430.00p 430.00p 430.00p 430.00p 0
29/02/2024 430.00p 430.00p 430.00p 430.00p 0
28/02/2024 430.00p 430.00p 430.00p 430.00p 0
27/02/2024 430.00p 430.00p 430.00p 430.00p 0
26/02/2024 430.00p 430.00p 430.00p 430.00p 0
23/02/2024 430.00p 430.00p 430.00p 430.00p 0
22/02/2024 430.00p 430.00p 425.00p 430.00p 0
21/02/2024 425.00p 425.00p 425.00p 425.00p 0
20/02/2024 425.00p 425.00p 425.00p 425.00p 0
19/02/2024 425.00p 425.00p 425.00p 425.00p 0
16/02/2024 450.00p 450.00p 450.00p 450.00p 0
15/02/2024 425.00p 425.00p 425.00p 425.00p 0
14/02/2024 425.00p 425.00p 425.00p 425.00p 0
13/02/2024 425.00p 425.00p 425.00p 425.00p 0
12/02/2024 415.00p 415.00p 415.00p 415.00p 0
09/02/2024 415.00p 415.00p 415.00p 415.00p 0
08/02/2024 415.00p 415.00p 415.00p 415.00p 0
07/02/2024 415.00p 415.00p 415.00p 415.00p 0
06/02/2024 415.00p 430.00p 415.00p 415.00p 0
05/02/2024 430.00p 430.00p 430.00p 430.00p 0
02/02/2024 430.00p 430.00p 430.00p 430.00p 0
01/02/2024 430.00p 430.00p 425.00p 430.00p 0
31/01/2024 425.00p 425.00p 425.00p 425.00p 0
30/01/2024 425.00p 425.00p 425.00p 425.00p 0
29/01/2024 425.00p 425.00p 425.00p 425.00p 0
26/01/2024 420.00p 420.00p 420.00p 420.00p 0
25/01/2024 420.00p 435.00p 420.00p 420.00p 0
24/01/2024 435.00p 435.00p 435.00p 435.00p 0
23/01/2024 435.00p 435.00p 435.00p 435.00p 0
22/01/2024 435.00p 435.00p 435.00p 435.00p 0
19/01/2024 435.00p 435.00p 435.00p 435.00p 0
18/01/2024 440.00p 440.00p 435.00p 435.00p 0
17/01/2024 450.00p 450.00p 450.00p 450.00p 0
16/01/2024 450.00p 450.00p 450.00p 450.00p 0
15/01/2024 450.00p 480.00p 450.00p 450.00p 0
12/01/2024 450.00p 450.00p 450.00p 450.00p 0
11/01/2024 450.00p 450.00p 450.00p 450.00p 0
10/01/2024 455.00p 455.00p 455.00p 455.00p 0
09/01/2024 460.00p 460.00p 455.00p 455.00p 0
08/01/2024 470.00p 470.00p 450.80p 460.00p 618
05/01/2024 470.00p 485.00p 470.00p 470.00p 618
04/01/2024 475.00p 475.00p 475.00p 475.00p 0
03/01/2024 475.00p 475.00p 475.00p 475.00p 0
02/01/2024 475.00p 475.00p 475.00p 475.00p 0
29/12/2023 475.00p 475.00p 475.00p 475.00p 0
28/12/2023 475.00p 475.00p 475.00p 475.00p 0
27/12/2023 480.00p 480.00p 480.00p 480.00p 0
22/12/2023 480.00p 480.00p 480.00p 480.00p 0
21/12/2023 480.00p 480.00p 480.00p 480.00p 0
20/12/2023 480.00p 480.00p 480.00p 480.00p 0
19/12/2023 480.00p 480.00p 480.00p 480.00p 0
18/12/2023 480.00p 480.00p 480.00p 480.00p 0
15/12/2023 480.00p 480.00p 480.00p 480.00p 0
14/12/2023 505.00p 505.00p 480.00p 480.00p 0
13/12/2023 505.00p 505.00p 505.00p 505.00p 0
12/12/2023 505.00p 520.00p 505.00p 505.00p 0
11/12/2023 520.00p 520.00p 520.00p 520.00p 0
08/12/2023 520.00p 520.00p 520.00p 520.00p 0
07/12/2023 520.00p 520.00p 520.00p 520.00p 0
06/12/2023 520.00p 520.00p 520.00p 520.00p 0
05/12/2023 520.00p 520.00p 520.00p 520.00p 0
04/12/2023 550.00p 520.00p 520.00p 520.00p 0
01/12/2023 520.00p 520.00p 520.00p 520.00p 0
30/11/2023 520.00p 520.00p 520.00p 520.00p 0
29/11/2023 520.00p 520.00p 520.00p 520.00p 0
28/11/2023 520.00p 520.00p 520.00p 520.00p 0
27/11/2023 520.00p 520.00p 520.00p 520.00p 0
24/11/2023 520.00p 520.00p 520.00p 520.00p 0
23/11/2023 520.00p 520.00p 520.00p 520.00p 0
22/11/2023 525.00p 525.00p 520.00p 520.00p 0
21/11/2023 525.00p 525.00p 525.00p 525.00p 0
20/11/2023 525.00p 525.00p 525.00p 525.00p 0
17/11/2023 525.00p 525.00p 525.00p 525.00p 0
16/11/2023 525.00p 525.00p 525.00p 525.00p 0
15/11/2023 525.00p 525.00p 525.00p 525.00p 0
14/11/2023 525.00p 525.00p 525.00p 525.00p 0
13/11/2023 525.00p 525.00p 525.00p 525.00p 0
10/11/2023 520.00p 520.00p 520.00p 520.00p 0
09/11/2023 520.00p 520.00p 520.00p 520.00p 0
08/11/2023 527.50p 527.50p 527.50p 527.50p 0
07/11/2023 547.50p 547.50p 527.50p 527.50p 0
06/11/2023 547.50p 547.50p 547.50p 547.50p 0
03/11/2023 547.50p 547.50p 547.50p 547.50p 0
02/11/2023 540.00p 540.00p 540.00p 540.00p 0
01/11/2023 520.00p 540.00p 520.00p 540.00p 0
31/10/2023 520.00p 520.00p 520.00p 520.00p 0
30/10/2023 520.00p 520.00p 520.00p 520.00p 0
27/10/2023 525.00p 525.00p 520.00p 520.00p 0
26/10/2023 525.00p 525.00p 525.00p 525.00p 0
25/10/2023 525.00p 525.00p 525.00p 525.00p 0
24/10/2023 525.00p 540.00p 525.00p 525.00p 0
23/10/2023 540.00p 540.00p 540.00p 540.00p 0
20/10/2023 540.00p 540.00p 540.00p 540.00p 0
19/10/2023 540.00p 576.50p 380.00p 540.00p 0
18/10/2023 540.00p 540.00p 540.00p 540.00p 0
17/10/2023 550.00p 566.67p 525.00p 535.00p 0
16/10/2023 525.00p 525.00p 525.00p 525.00p 0
13/10/2023 525.00p 525.00p 525.00p 525.00p 0
12/10/2023 535.00p 535.00p 525.00p 525.00p 0
11/10/2023 535.00p 535.00p 525.00p 535.00p 0
10/10/2023 525.00p 545.00p 525.00p 525.00p 227
09/10/2023 525.00p 525.00p 525.00p 525.00p 0
06/10/2023 525.00p 525.00p 525.00p 525.00p 0
05/10/2023 537.50p 537.50p 525.00p 525.00p 0
04/10/2023 550.00p 550.00p 533.33p 550.00p 0
03/10/2023 550.00p 550.00p 533.33p 550.00p 0
02/10/2023 550.00p 550.00p 533.33p 550.00p 0
29/09/2023 550.00p 577.96p 550.00p 550.00p 282
28/09/2023 534.00p 547.50p 522.00p 547.50p 0
27/09/2023 522.00p 522.00p 522.00p 522.00p 0

*Close Price adjusted for both dividends and splits