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
26/05/2023 460.00p 475.00p 460.00p 460.00p 0
25/05/2023 475.00p 475.00p 475.00p 475.00p 0
24/05/2023 475.00p 475.00p 475.00p 475.00p 0
23/05/2023 475.00p 475.00p 463.62p 475.00p 32
22/05/2023 475.00p 475.00p 475.00p 475.00p 0
19/05/2023 475.00p 475.00p 475.00p 475.00p 0
18/05/2023 500.00p 500.00p 475.00p 475.00p 0
17/05/2023 475.00p 475.00p 475.00p 475.00p 0
16/05/2023 475.00p 475.00p 475.00p 475.00p 0
15/05/2023 475.00p 475.00p 475.00p 475.00p 0
12/05/2023 475.00p 475.00p 443.53p 475.00p 104
11/05/2023 485.00p 485.00p 475.00p 475.00p 0
10/05/2023 520.00p 520.00p 485.00p 485.00p 600
09/05/2023 525.00p 525.00p 520.00p 520.00p 0
05/05/2023 550.00p 550.00p 525.00p 525.00p 500
04/05/2023 625.00p 637.50p 625.00p 625.00p 400
03/05/2023 725.00p 725.00p 633.33p 650.00p 0
02/05/2023 725.00p 725.00p 725.00p 725.00p 0
28/04/2023 725.00p 725.00p 725.00p 725.00p 0
27/04/2023 725.00p 725.00p 725.00p 725.00p 0
26/04/2023 750.00p 750.00p 725.00p 725.00p 0
25/04/2023 750.00p 750.00p 750.00p 750.00p 0
24/04/2023 750.00p 800.00p 750.00p 750.00p 0
21/04/2023 800.00p 800.00p 800.00p 800.00p 0
20/04/2023 785.00p 785.00p 785.00p 785.00p 0
19/04/2023 785.00p 785.00p 775.00p 785.00p 0
18/04/2023 775.00p 775.00p 775.00p 775.00p 0
17/04/2023 775.00p 775.00p 775.00p 775.00p 0
14/04/2023 775.00p 775.00p 775.00p 775.00p 0
13/04/2023 775.00p 775.00p 775.00p 775.00p 0
12/04/2023 775.00p 775.00p 775.00p 775.00p 0
11/04/2023 775.00p 775.00p 775.00p 775.00p 0
06/04/2023 775.00p 775.00p 775.00p 775.00p 0
05/04/2023 775.00p 775.00p 775.00p 775.00p 0
04/04/2023 775.00p 775.00p 775.00p 775.00p 0
03/04/2023 750.00p 800.00p 750.00p 775.00p 700
31/03/2023 750.00p 750.00p 750.00p 750.00p 0
30/03/2023 750.00p 750.00p 750.00p 750.00p 0
29/03/2023 750.00p 750.00p 750.00p 750.00p 0
28/03/2023 750.00p 750.00p 750.00p 750.00p 0
27/03/2023 750.00p 750.00p 740.00p 750.00p 500
24/03/2023 900.00p 900.00p 750.00p 750.00p 150
23/03/2023 900.00p 900.00p 833.33p 850.00p 0
22/03/2023 900.00p 900.00p 866.67p 900.00p 0
21/03/2023 900.00p 900.00p 866.67p 900.00p 0
20/03/2023 900.00p 900.00p 866.67p 900.00p 0
17/03/2023 900.00p 900.00p 866.67p 900.00p 0
16/03/2023 900.00p 900.00p 866.67p 900.00p 0
15/03/2023 900.00p 1,000.00p 866.67p 900.00p 0
14/03/2023 900.00p 900.00p 866.67p 900.00p 0
13/03/2023 900.00p 900.00p 866.67p 900.00p 0
10/03/2023 900.00p 900.00p 866.67p 900.00p 0
09/03/2023 900.00p 900.00p 866.67p 900.00p 0
08/03/2023 900.00p 900.00p 866.67p 900.00p 0
07/03/2023 900.00p 900.00p 866.67p 900.00p 0
06/03/2023 900.00p 900.00p 866.67p 900.00p 0
03/03/2023 900.00p 900.00p 866.67p 900.00p 0
02/03/2023 900.00p 900.00p 866.67p 900.00p 0
01/03/2023 900.00p 900.00p 866.67p 900.00p 0
28/02/2023 900.00p 900.00p 866.67p 900.00p 0
27/02/2023 900.00p 900.00p 866.67p 900.00p 0
24/02/2023 900.00p 900.00p 866.67p 900.00p 0
23/02/2023 1,000.00p 1,050.00p 866.67p 900.00p 0
22/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
21/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
20/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
17/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
16/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
15/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
14/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
13/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
10/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
09/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
08/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
07/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
06/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
03/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
02/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
01/02/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
31/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
30/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
27/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
26/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
25/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
24/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
23/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
20/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
19/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
18/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
17/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
16/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
13/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
12/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
11/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
10/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
09/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
06/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
05/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
04/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
03/01/2023 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
30/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
29/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
28/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
23/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
22/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
21/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
20/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
19/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
16/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
15/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
14/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
13/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
12/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
09/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
08/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
07/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
06/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
05/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
02/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
01/12/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
30/11/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
29/11/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
28/11/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
25/11/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
24/11/2022 1,100.00p 1,100.00p 1,066.67p 1,100.00p 0
23/11/2022 1,200.00p 1,200.00p 1,002.00p 1,100.00p 1000
22/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/11/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
31/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/10/2022 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/10/2022 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
14/10/2022 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
13/10/2022 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
12/10/2022 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
11/10/2022 1,250.00p 1,300.00p 1,250.00p 1,250.00p 0
10/10/2022 1,250.00p 1,300.00p 1,250.00p 1,250.00p 0
07/10/2022 1,250.00p 1,250.00p 1,200.00p 1,250.00p 0
06/10/2022 1,200.00p 1,200.00p 1,175.00p 1,200.00p 0
05/10/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
04/10/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
03/10/2022 1,100.00p 1,125.00p 1,125.00p 1,125.00p 0
30/09/2022 1,100.00p 1,125.00p 1,125.00p 1,125.00p 0
29/09/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
28/09/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
27/09/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
26/09/2022 1,100.00p 1,125.00p 1,100.00p 1,125.00p 0
23/09/2022 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
22/09/2022 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
21/09/2022 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
20/09/2022 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
16/09/2022 1,150.00p 1,150.00p 1,125.00p 1,150.00p 0
15/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
14/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/09/2022 1,100.00p 1,218.80p 1,100.00p 1,100.00p 497
09/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
08/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
07/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
06/09/2022 1,100.00p 1,202.70p 1,100.00p 1,100.00p 883
05/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/09/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
31/08/2022 1,100.00p 1,100.00p 1,050.00p 1,100.00p 1000
30/08/2022 1,100.00p 1,100.00p 950.00p 1,100.00p 800
26/08/2022 1,000.00p 1,000.00p 975.00p 975.00p 0
25/08/2022 1,000.00p 1,000.00p 975.00p 975.00p 0
24/08/2022 1,000.00p 975.00p 975.00p 975.00p 0
23/08/2022 1,000.00p 1,000.00p 975.00p 975.00p 0
22/08/2022 1,000.00p 1,000.00p 975.00p 975.00p 0
19/08/2022 1,000.00p 975.00p 950.00p 975.00p 0
18/08/2022 950.00p 950.00p 950.00p 950.00p 0
17/08/2022 950.00p 950.00p 950.00p 950.00p 0
16/08/2022 950.00p 950.00p 950.00p 950.00p 0
15/08/2022 950.00p 950.00p 950.00p 950.00p 0
12/08/2022 950.00p 950.00p 950.00p 950.00p 0
11/08/2022 950.00p 950.00p 950.00p 950.00p 0
10/08/2022 950.00p 950.00p 950.00p 950.00p 0
09/08/2022 950.00p 950.00p 950.00p 950.00p 0

*Close Price adjusted for both dividends and splits