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
10/05/2021 550.00p 550.00p 525.00p 525.00p 0
07/05/2021 550.00p 550.00p 525.00p 525.00p 0
06/05/2021 550.00p 550.00p 525.00p 525.00p 0
05/05/2021 500.00p 550.00p 500.00p 525.00p 100
04/05/2021 500.00p 500.00p 500.00p 500.00p 0
30/04/2021 500.00p 500.00p 500.00p 500.00p 0
29/04/2021 500.00p 500.00p 500.00p 500.00p 0
28/04/2021 500.00p 500.00p 500.00p 500.00p 0
27/04/2021 500.00p 500.00p 500.00p 500.00p 0
26/04/2021 500.00p 500.00p 500.00p 500.00p 0
23/04/2021 500.00p 500.00p 500.00p 500.00p 0
22/04/2021 500.00p 529.20p 500.00p 500.00p 500
21/04/2021 530.00p 550.00p 515.00p 515.00p 0
20/04/2021 530.00p 550.00p 530.00p 550.00p 0
19/04/2021 530.00p 550.00p 530.00p 550.00p 0
16/04/2021 530.00p 550.00p 530.00p 550.00p 0
15/04/2021 530.00p 550.00p 530.00p 550.00p 0
14/04/2021 530.00p 550.00p 530.00p 550.00p 0
13/04/2021 530.00p 550.00p 530.00p 550.00p 0
12/04/2021 530.00p 550.00p 530.00p 550.00p 0
09/04/2021 530.00p 560.00p 530.00p 550.00p 0
08/04/2021 550.00p 560.00p 550.00p 560.00p 0
07/04/2021 550.00p 560.00p 550.00p 560.00p 0
06/04/2021 550.00p 560.00p 550.00p 560.00p 0
01/04/2021 550.00p 560.00p 550.00p 560.00p 0
31/03/2021 560.00p 560.00p 560.00p 560.00p 0
30/03/2021 550.00p 560.00p 550.00p 560.00p 0
29/03/2021 550.00p 560.00p 550.00p 560.00p 0
26/03/2021 500.00p 560.00p 500.00p 560.00p 500
25/03/2021 570.00p 570.00p 540.00p 570.00p 76
24/03/2021 570.00p 570.00p 570.00p 570.00p 0
23/03/2021 570.00p 570.00p 570.00p 570.00p 0
22/03/2021 570.00p 570.00p 570.00p 570.00p 0
19/03/2021 570.00p 570.00p 570.00p 570.00p 0
18/03/2021 570.00p 570.00p 570.00p 570.00p 0
17/03/2021 570.00p 570.00p 570.00p 570.00p 0
16/03/2021 570.00p 570.00p 570.00p 570.00p 0
15/03/2021 570.00p 619.00p 570.00p 570.00p 144
12/03/2021 570.00p 620.00p 570.00p 570.00p 14
11/03/2021 570.00p 620.00p 570.00p 570.00p 150
10/03/2021 550.00p 570.00p 550.00p 560.00p 500
09/03/2021 550.00p 550.00p 535.00p 535.00p 0
08/03/2021 550.00p 550.00p 535.00p 535.00p 0
05/03/2021 520.00p 535.00p 520.00p 535.00p 0
04/03/2021 520.00p 535.00p 520.00p 520.00p 0
03/03/2021 550.00p 575.00p 535.00p 535.00p 0
02/03/2021 550.00p 590.00p 550.00p 575.00p 0
01/03/2021 590.00p 590.00p 590.00p 590.00p 0
26/02/2021 590.00p 600.00p 590.00p 590.00p 0
25/02/2021 600.00p 600.00p 600.00p 600.00p 0
24/02/2021 610.00p 650.00p 610.00p 610.00p 76
23/02/2021 680.00p 680.00p 680.00p 680.00p 0
22/02/2021 680.00p 680.00p 680.00p 680.00p 0
19/02/2021 680.00p 680.00p 680.00p 680.00p 0
18/02/2021 680.00p 680.00p 665.00p 680.00p 0
17/02/2021 650.00p 700.00p 650.00p 665.00p 100
16/02/2021 650.00p 650.00p 650.00p 650.00p 0
15/02/2021 650.00p 650.00p 650.00p 650.00p 0
12/02/2021 650.00p 650.00p 650.00p 650.00p 0
11/02/2021 550.00p 650.00p 475.00p 650.00p 0
10/02/2021 425.00p 475.00p 400.00p 475.00p 1608
09/02/2021 400.00p 400.00p 400.00p 400.00p 0
08/02/2021 400.00p 400.00p 400.00p 400.00p 0
05/02/2021 400.00p 400.00p 400.00p 400.00p 0
04/02/2021 400.00p 400.00p 400.00p 400.00p 0
03/02/2021 400.00p 400.00p 400.00p 400.00p 0
02/02/2021 400.00p 400.00p 356.00p 400.00p 2
01/02/2021 400.00p 415.00p 400.00p 400.00p 0
29/01/2021 430.00p 449.30p 415.00p 415.00p 2
28/01/2021 320.00p 415.00p 320.00p 415.00p 150
27/01/2021 350.00p 350.00p 325.00p 325.00p 0
26/01/2021 350.00p 350.00p 325.00p 325.00p 0
25/01/2021 350.00p 350.00p 325.00p 325.00p 0
22/01/2021 350.00p 350.00p 325.00p 325.00p 0
21/01/2021 350.00p 350.00p 325.00p 325.00p 0
20/01/2021 350.00p 350.00p 301.50p 325.00p 56
19/01/2021 350.00p 350.00p 325.00p 325.00p 0
18/01/2021 350.00p 350.00p 325.00p 325.00p 0
15/01/2021 380.00p 380.00p 325.00p 325.00p 492
14/01/2021 380.00p 380.00p 340.00p 340.00p 0
13/01/2021 380.00p 380.00p 340.00p 340.00p 0
12/01/2021 300.00p 340.00p 300.00p 340.00p 703
11/01/2021 300.00p 300.00p 300.00p 300.00p 0
08/01/2021 300.00p 300.00p 300.00p 300.00p 620
07/01/2021 300.00p 300.00p 300.00p 300.00p 0
06/01/2021 300.00p 300.00p 285.00p 300.00p 0
05/01/2021 270.00p 285.00p 270.00p 285.00p 0
04/01/2021 270.00p 285.00p 270.00p 285.00p 0
31/12/2020 270.00p 285.00p 270.00p 285.00p 0
30/12/2020 270.00p 285.00p 270.00p 285.00p 0
29/12/2020 270.00p 285.00p 270.00p 285.00p 0
24/12/2020 270.00p 285.00p 270.00p 285.00p 0
23/12/2020 270.00p 285.00p 270.00p 285.00p 0
22/12/2020 270.00p 285.00p 270.00p 285.00p 0
21/12/2020 270.00p 285.00p 270.00p 285.00p 0
18/12/2020 270.00p 285.00p 270.00p 285.00p 0
17/12/2020 270.00p 290.00p 270.00p 285.00p 0
16/12/2020 280.00p 300.00p 280.00p 290.00p 0
15/12/2020 300.00p 300.00p 300.00p 300.00p 0
14/12/2020 290.00p 300.00p 230.00p 300.00p 0
11/12/2020 250.00p 250.00p 230.00p 230.00p 0
10/12/2020 250.00p 250.00p 220.00p 230.00p 0
09/12/2020 230.00p 230.00p 220.00p 220.00p 0
08/12/2020 230.00p 259.20p 220.00p 220.00p 193
07/12/2020 230.00p 230.00p 220.00p 220.00p 0
04/12/2020 230.00p 230.00p 220.00p 220.00p 0
03/12/2020 230.00p 230.00p 220.00p 220.00p 0
02/12/2020 230.00p 230.00p 220.00p 220.00p 0
01/12/2020 220.00p 220.00p 220.00p 220.00p 0
30/11/2020 230.00p 230.00p 220.00p 220.00p 0
27/11/2020 230.00p 230.00p 220.00p 220.00p 0
26/11/2020 230.00p 230.00p 220.00p 220.00p 0
25/11/2020 230.00p 230.00p 205.00p 220.00p 0
24/11/2020 200.00p 205.00p 200.00p 205.00p 0
23/11/2020 200.00p 205.00p 200.00p 205.00p 0
20/11/2020 200.00p 205.00p 200.00p 205.00p 0
19/11/2020 205.00p 205.00p 205.00p 205.00p 0
18/11/2020 200.00p 205.00p 200.00p 205.00p 0
17/11/2020 205.00p 205.00p 205.00p 205.00p 0
16/11/2020 205.00p 205.00p 205.00p 205.00p 0
13/11/2020 205.00p 205.00p 205.00p 205.00p 0
12/11/2020 205.00p 205.00p 205.00p 205.00p 0
11/11/2020 205.00p 205.00p 185.60p 205.00p 300
10/11/2020 200.00p 205.00p 200.00p 205.00p 0
09/11/2020 200.00p 205.00p 200.00p 205.00p 0
06/11/2020 200.00p 205.00p 200.00p 205.00p 0
05/11/2020 200.00p 205.00p 200.00p 205.00p 0
04/11/2020 205.00p 250.00p 205.00p 205.00p 1000
03/11/2020 200.00p 205.00p 200.00p 205.00p 0
02/11/2020 205.00p 205.00p 205.00p 205.00p 0
30/10/2020 200.00p 205.00p 200.00p 205.00p 0
29/10/2020 205.00p 205.00p 205.00p 205.00p 0
28/10/2020 200.00p 205.00p 200.00p 205.00p 0
27/10/2020 205.00p 205.00p 205.00p 205.00p 0
26/10/2020 200.00p 205.00p 205.00p 205.00p 0
23/10/2020 205.00p 205.00p 205.00p 205.00p 0
22/10/2020 225.00p 225.00p 205.00p 205.00p 0
21/10/2020 200.00p 225.00p 200.00p 225.00p 0
20/10/2020 200.00p 225.00p 200.00p 225.00p 0
19/10/2020 200.00p 225.00p 200.00p 225.00p 0
16/10/2020 200.00p 225.00p 200.00p 225.00p 0
15/10/2020 225.00p 225.00p 225.00p 225.00p 0
14/10/2020 225.00p 225.00p 225.00p 225.00p 0
13/10/2020 200.00p 225.00p 200.00p 225.00p 0
12/10/2020 200.00p 225.00p 200.00p 225.00p 0
09/10/2020 200.00p 225.00p 200.00p 225.00p 0
08/10/2020 225.00p 225.00p 225.00p 225.00p 0
07/10/2020 225.00p 225.00p 225.00p 225.00p 0
06/10/2020 225.00p 225.00p 225.00p 225.00p 0
05/10/2020 225.00p 225.00p 225.00p 225.00p 0
02/10/2020 225.00p 225.00p 225.00p 225.00p 0
01/10/2020 200.00p 249.50p 200.00p 225.00p 56
30/09/2020 225.00p 225.00p 225.00p 225.00p 0
29/09/2020 200.00p 225.00p 200.00p 225.00p 0
28/09/2020 200.00p 225.00p 200.00p 225.00p 0
25/09/2020 200.00p 225.00p 200.00p 225.00p 0
24/09/2020 200.00p 225.00p 200.00p 225.00p 0
23/09/2020 200.00p 225.00p 200.00p 225.00p 0
22/09/2020 200.00p 225.00p 200.00p 225.00p 0
21/09/2020 225.00p 225.00p 225.00p 225.00p 0
18/09/2020 200.00p 225.00p 200.00p 225.00p 0
17/09/2020 200.00p 225.00p 200.00p 225.00p 0
16/09/2020 200.00p 225.00p 200.00p 225.00p 0
15/09/2020 200.00p 225.00p 200.00p 225.00p 0
14/09/2020 200.00p 225.00p 200.00p 225.00p 0
11/09/2020 200.00p 225.00p 200.00p 225.00p 0
10/09/2020 220.00p 235.00p 220.00p 225.00p 0
09/09/2020 220.00p 235.00p 220.00p 235.00p 0
08/09/2020 220.00p 235.00p 220.00p 235.00p 0
07/09/2020 220.00p 235.00p 235.00p 235.00p 0
04/09/2020 220.00p 235.00p 220.00p 235.00p 0
03/09/2020 220.00p 235.00p 220.00p 235.00p 0
02/09/2020 235.00p 235.00p 235.00p 235.00p 0
01/09/2020 220.00p 235.00p 220.00p 235.00p 0
28/08/2020 220.00p 235.00p 220.00p 235.00p 0
27/08/2020 220.00p 235.00p 220.00p 235.00p 0
26/08/2020 220.00p 235.00p 220.00p 235.00p 0
25/08/2020 220.00p 235.00p 220.00p 235.00p 0
24/08/2020 220.00p 235.00p 220.00p 235.00p 0
21/08/2020 220.00p 235.00p 220.00p 235.00p 0
20/08/2020 220.00p 235.00p 220.00p 235.00p 0
19/08/2020 220.00p 250.00p 220.00p 235.00p 0
18/08/2020 250.00p 250.00p 250.00p 250.00p 0
17/08/2020 250.00p 250.00p 250.00p 250.00p 0
14/08/2020 250.00p 250.00p 250.00p 250.00p 0
13/08/2020 250.00p 250.00p 250.00p 250.00p 0
12/08/2020 250.00p 250.00p 250.00p 250.00p 0
11/08/2020 250.00p 250.00p 250.00p 250.00p 0
10/08/2020 250.00p 250.00p 250.00p 250.00p 0
07/08/2020 250.00p 250.00p 250.00p 250.00p 0
06/08/2020 250.00p 250.00p 250.00p 250.00p 0
05/08/2020 250.00p 250.00p 250.00p 250.00p 0
04/08/2020 250.00p 250.00p 250.00p 250.00p 0
03/08/2020 250.00p 250.00p 250.00p 250.00p 0
31/07/2020 250.00p 250.00p 250.00p 250.00p 0
30/07/2020 250.00p 250.00p 250.00p 250.00p 0
29/07/2020 250.00p 250.00p 250.00p 250.00p 0
28/07/2020 250.00p 270.00p 250.00p 250.00p 0
27/07/2020 270.00p 270.00p 270.00p 270.00p 0
24/07/2020 270.00p 280.00p 270.00p 270.00p 0

*Close Price adjusted for both dividends and splits