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
21/02/2022 825.00p 825.00p 750.00p 750.00p 0
18/02/2022 825.00p 825.00p 750.00p 750.00p 0
17/02/2022 825.00p 825.00p 750.00p 750.00p 0
16/02/2022 825.00p 1,010.10p 750.00p 750.00p 313
15/02/2022 825.00p 825.00p 750.00p 750.00p 0
14/02/2022 625.00p 750.00p 625.00p 750.00p 1650
11/02/2022 625.00p 625.00p 625.00p 625.00p 0
10/02/2022 625.00p 625.00p 625.00p 625.00p 0
09/02/2022 625.00p 785.60p 625.00p 625.00p 70
08/02/2022 625.00p 625.00p 625.00p 625.00p 0
07/02/2022 625.00p 625.00p 625.00p 625.00p 0
04/02/2022 625.00p 625.00p 625.00p 625.00p 0
03/02/2022 625.00p 625.00p 625.00p 625.00p 0
02/02/2022 625.00p 625.00p 625.00p 625.00p 0
01/02/2022 625.00p 700.10p 625.00p 625.00p 8
31/01/2022 625.00p 625.00p 625.00p 625.00p 0
28/01/2022 625.00p 625.00p 625.00p 625.00p 0
27/01/2022 625.00p 625.00p 625.00p 625.00p 0
26/01/2022 625.00p 625.00p 625.00p 625.00p 0
25/01/2022 625.00p 625.00p 625.00p 625.00p 0
24/01/2022 625.00p 625.00p 625.00p 625.00p 0
21/01/2022 625.00p 625.00p 625.00p 625.00p 0
20/01/2022 625.00p 625.00p 625.00p 625.00p 0
19/01/2022 625.00p 625.00p 625.00p 625.00p 0
18/01/2022 575.00p 625.00p 575.00p 625.00p 0
17/01/2022 575.00p 600.00p 575.00p 600.00p 0
14/01/2022 575.00p 600.00p 575.00p 600.00p 0
13/01/2022 575.00p 600.00p 575.00p 600.00p 0
12/01/2022 575.00p 600.00p 600.00p 600.00p 0
11/01/2022 575.00p 600.00p 575.00p 600.00p 0
10/01/2022 575.00p 600.00p 575.00p 600.00p 0
07/01/2022 575.00p 600.00p 575.00p 600.00p 0
06/01/2022 575.00p 600.00p 575.00p 600.00p 0
05/01/2022 575.00p 600.00p 575.00p 600.00p 0
04/01/2022 575.00p 600.00p 575.00p 600.00p 0
31/12/2021 575.00p 600.00p 575.00p 600.00p 0
30/12/2021 575.00p 600.00p 575.00p 600.00p 0
29/12/2021 575.00p 600.00p 575.00p 600.00p 0
24/12/2021 575.00p 600.00p 575.00p 600.00p 0
23/12/2021 575.00p 600.00p 575.00p 600.00p 0
22/12/2021 575.00p 600.00p 575.00p 600.00p 0
21/12/2021 575.00p 600.00p 575.00p 600.00p 0
20/12/2021 575.00p 600.00p 575.00p 600.00p 0
17/12/2021 575.00p 600.00p 575.00p 600.00p 0
16/12/2021 575.00p 600.00p 575.00p 600.00p 0
15/12/2021 575.00p 600.00p 575.00p 600.00p 0
14/12/2021 575.00p 600.00p 575.00p 600.00p 0
13/12/2021 575.00p 600.00p 575.00p 600.00p 0
10/12/2021 575.00p 600.00p 575.00p 600.00p 0
09/12/2021 575.00p 600.00p 575.00p 600.00p 0
08/12/2021 575.00p 600.00p 575.00p 600.00p 0
07/12/2021 575.00p 600.00p 575.00p 600.00p 0
06/12/2021 575.00p 600.00p 560.00p 600.00p 0
03/12/2021 520.00p 560.00p 520.00p 560.00p 0
02/12/2021 520.00p 575.00p 520.00p 560.00p 0
01/12/2021 550.00p 575.00p 550.00p 575.00p 0
30/11/2021 550.00p 575.00p 550.00p 575.00p 0
29/11/2021 550.00p 575.00p 550.00p 575.00p 0
26/11/2021 570.00p 585.00p 570.00p 575.00p 0
25/11/2021 650.00p 650.00p 585.00p 585.00p 0
24/11/2021 570.00p 600.00p 570.00p 585.00p 0
23/11/2021 600.00p 600.00p 600.00p 600.00p 0
22/11/2021 600.00p 600.00p 600.00p 600.00p 0
19/11/2021 600.00p 600.00p 600.00p 600.00p 0
18/11/2021 630.00p 630.00p 600.00p 600.00p 0
17/11/2021 630.00p 630.00p 630.00p 630.00p 0
16/11/2021 630.00p 630.00p 630.00p 630.00p 0
15/11/2021 630.00p 630.00p 630.00p 630.00p 0
12/11/2021 630.00p 630.00p 630.00p 630.00p 0
11/11/2021 630.00p 630.00p 630.00p 630.00p 0
10/11/2021 630.00p 630.00p 630.00p 630.00p 0
09/11/2021 630.00p 630.00p 630.00p 630.00p 0
08/11/2021 630.00p 630.00p 630.00p 630.00p 0
05/11/2021 630.00p 630.00p 630.00p 630.00p 0
04/11/2021 630.00p 630.00p 630.00p 630.00p 0
03/11/2021 670.00p 670.00p 630.00p 630.00p 0
02/11/2021 670.00p 670.00p 630.00p 670.00p 0
01/11/2021 630.00p 630.00p 630.00p 630.00p 0
29/10/2021 630.00p 630.00p 630.00p 630.00p 0
28/10/2021 630.00p 630.00p 630.00p 630.00p 0
27/10/2021 600.00p 630.00p 600.00p 630.00p 0
26/10/2021 600.00p 691.50p 600.00p 600.00p 138
25/10/2021 600.00p 600.00p 600.00p 600.00p 0
22/10/2021 600.00p 600.00p 600.00p 600.00p 0
21/10/2021 600.00p 600.00p 600.00p 600.00p 0
20/10/2021 600.00p 600.00p 600.00p 600.00p 0
19/10/2021 600.00p 600.00p 600.00p 600.00p 0
18/10/2021 600.00p 600.00p 600.00p 600.00p 0
15/10/2021 600.00p 600.00p 600.00p 600.00p 0
14/10/2021 600.00p 600.00p 600.00p 600.00p 667
13/10/2021 600.00p 600.00p 600.00p 600.00p 0
12/10/2021 600.00p 600.00p 590.00p 600.00p 0
11/10/2021 600.00p 600.00p 580.00p 590.00p 500
08/10/2021 600.00p 600.00p 600.00p 600.00p 0
07/10/2021 600.00p 600.00p 600.00p 600.00p 0
06/10/2021 550.00p 664.00p 550.00p 600.00p 250
05/10/2021 430.00p 707.97p 430.00p 550.00p 138
04/10/2021 430.00p 609.60p 430.00p 440.00p 144
01/10/2021 430.00p 440.00p 430.00p 440.00p 0
30/09/2021 430.00p 440.00p 430.00p 440.00p 0
29/09/2021 430.00p 440.00p 430.00p 440.00p 0
28/09/2021 430.00p 440.00p 430.00p 440.00p 0
27/09/2021 430.00p 440.00p 430.00p 440.00p 0
24/09/2021 430.00p 440.00p 430.00p 440.00p 0
23/09/2021 430.00p 440.00p 430.00p 440.00p 0
22/09/2021 430.00p 440.00p 430.00p 440.00p 0
21/09/2021 430.00p 440.00p 430.00p 440.00p 0
20/09/2021 430.00p 440.00p 430.00p 440.00p 0
17/09/2021 430.00p 440.00p 430.00p 440.00p 0
16/09/2021 430.00p 440.00p 430.00p 440.00p 0
15/09/2021 430.00p 440.00p 430.00p 440.00p 0
14/09/2021 430.00p 440.00p 430.00p 440.00p 0
13/09/2021 430.00p 460.00p 430.00p 440.00p 500
10/09/2021 430.00p 440.00p 430.00p 440.00p 0
09/09/2021 430.00p 440.00p 430.00p 440.00p 0
08/09/2021 430.00p 440.00p 430.00p 440.00p 0
07/09/2021 430.00p 440.00p 430.00p 440.00p 0
06/09/2021 430.00p 440.00p 430.00p 440.00p 0
03/09/2021 430.00p 440.00p 430.00p 440.00p 0
02/09/2021 430.00p 440.00p 430.00p 440.00p 0
01/09/2021 430.00p 440.00p 430.00p 440.00p 0
31/08/2021 430.00p 440.00p 430.00p 440.00p 0
27/08/2021 430.00p 440.00p 430.00p 440.00p 0
26/08/2021 430.00p 440.00p 430.00p 440.00p 0
25/08/2021 430.00p 440.00p 430.00p 440.00p 0
24/08/2021 430.00p 440.00p 430.00p 440.00p 0
23/08/2021 430.00p 440.00p 430.00p 440.00p 0
20/08/2021 430.00p 440.00p 430.00p 440.00p 0
19/08/2021 430.00p 440.00p 430.00p 440.00p 0
18/08/2021 430.00p 440.00p 430.00p 440.00p 0
17/08/2021 430.00p 440.00p 430.00p 440.00p 0
16/08/2021 430.00p 450.00p 430.00p 440.00p 0
13/08/2021 450.00p 450.00p 450.00p 450.00p 0
12/08/2021 450.00p 450.00p 450.00p 450.00p 0
11/08/2021 450.00p 450.00p 450.00p 450.00p 0
10/08/2021 500.00p 520.00p 450.00p 450.00p 0
09/08/2021 520.00p 520.00p 520.00p 520.00p 0
06/08/2021 520.00p 520.00p 520.00p 520.00p 0
05/08/2021 520.00p 520.00p 408.00p 520.00p 21
04/08/2021 520.00p 520.00p 520.00p 520.00p 0
03/08/2021 520.00p 520.00p 520.00p 520.00p 0
02/08/2021 520.00p 520.00p 520.00p 520.00p 0
30/07/2021 520.00p 520.00p 493.60p 520.00p 100
29/07/2021 520.00p 520.00p 520.00p 520.00p 0
28/07/2021 520.00p 520.00p 520.00p 520.00p 0
27/07/2021 520.00p 520.00p 520.00p 520.00p 0
26/07/2021 520.00p 520.00p 520.00p 520.00p 0
23/07/2021 500.00p 520.00p 500.00p 520.00p 0
22/07/2021 500.00p 520.00p 500.00p 520.00p 0
21/07/2021 500.00p 520.00p 500.00p 520.00p 0
20/07/2021 500.00p 550.00p 500.00p 520.00p 0
19/07/2021 550.00p 550.00p 550.00p 550.00p 0
16/07/2021 550.00p 565.00p 550.00p 550.00p 0
15/07/2021 580.00p 580.00p 565.00p 565.00p 0
14/07/2021 580.00p 580.00p 565.00p 565.00p 0
13/07/2021 580.00p 580.00p 565.00p 565.00p 0
12/07/2021 580.00p 580.00p 565.00p 565.00p 0
09/07/2021 580.00p 599.30p 565.00p 565.00p 83
08/07/2021 580.00p 580.00p 565.00p 565.00p 0
07/07/2021 580.00p 580.00p 565.00p 565.00p 0
06/07/2021 580.00p 580.00p 565.00p 565.00p 0
05/07/2021 580.00p 580.00p 565.00p 565.00p 0
02/07/2021 580.00p 580.00p 565.00p 565.00p 0
01/07/2021 580.00p 580.00p 565.00p 565.00p 0
30/06/2021 580.00p 580.00p 565.00p 565.00p 0
29/06/2021 580.00p 580.00p 565.00p 565.00p 0
28/06/2021 580.00p 580.00p 524.30p 565.00p 160
25/06/2021 580.00p 580.00p 565.00p 565.00p 0
24/06/2021 580.00p 580.00p 540.00p 565.00p 0
23/06/2021 580.00p 617.90p 540.00p 540.00p 260
22/06/2021 580.00p 580.00p 500.00p 540.00p 0
21/06/2021 500.00p 500.00p 500.00p 500.00p 0
18/06/2021 500.00p 500.00p 500.00p 500.00p 0
17/06/2021 500.00p 500.00p 500.00p 500.00p 0
16/06/2021 500.00p 500.00p 500.00p 500.00p 0
15/06/2021 500.00p 549.00p 500.00p 500.00p 62
14/06/2021 500.00p 500.00p 500.00p 500.00p 0
11/06/2021 500.00p 500.00p 500.00p 500.00p 0
10/06/2021 500.00p 500.00p 500.00p 500.00p 0
09/06/2021 500.00p 500.00p 500.00p 500.00p 0
08/06/2021 500.00p 500.00p 500.00p 500.00p 0
07/06/2021 500.00p 500.00p 500.00p 500.00p 0
04/06/2021 500.00p 500.00p 480.00p 500.00p 0
03/06/2021 480.00p 500.00p 480.00p 500.00p 0
02/06/2021 480.00p 490.00p 480.00p 490.00p 0
01/06/2021 480.00p 490.00p 475.10p 490.00p 1042
28/05/2021 480.00p 490.00p 480.00p 490.00p 0
27/05/2021 480.00p 490.00p 480.00p 490.00p 0
26/05/2021 480.00p 490.00p 480.00p 490.00p 0
25/05/2021 480.00p 490.00p 480.00p 490.00p 0
24/05/2021 480.00p 490.00p 480.00p 490.00p 0
21/05/2021 480.00p 490.00p 480.00p 490.00p 0
20/05/2021 480.00p 490.00p 480.00p 490.00p 0
19/05/2021 480.00p 500.00p 480.00p 490.00p 0
18/05/2021 550.00p 550.00p 500.00p 500.00p 0
17/05/2021 550.00p 550.00p 525.00p 525.00p 0
14/05/2021 550.00p 550.00p 525.00p 525.00p 0
13/05/2021 550.00p 550.00p 525.00p 525.00p 0
12/05/2021 550.00p 550.00p 525.00p 525.00p 0
11/05/2021 550.00p 550.00p 525.00p 525.00p 0

*Close Price adjusted for both dividends and splits