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
24/12/2025 295.00p 318.45p 270.00p 295.00p 312
23/12/2025 295.00p 319.00p 285.00p 295.00p 6947
22/12/2025 295.00p 300.00p 271.50p 295.00p 99
19/12/2025 295.00p 300.00p 270.00p 295.00p 413
18/12/2025 295.00p 295.00p 270.00p 295.00p 19
17/12/2025 295.00p 300.00p 271.00p 295.00p 40
16/12/2025 315.00p 320.00p 280.00p 305.00p 488
15/12/2025 315.00p 327.50p 315.00p 315.00p 0
12/12/2025 315.00p 315.00p 290.00p 315.00p 2166
11/12/2025 335.00p 335.00p 315.00p 315.00p 834
10/12/2025 340.00p 349.60p 330.00p 340.00p 354
09/12/2025 340.00p 340.00p 324.00p 324.00p 106
08/12/2025 340.00p 340.00p 322.00p 340.00p 975
05/12/2025 340.00p 349.98p 330.00p 330.00p 1435
04/12/2025 340.00p 349.00p 331.00p 340.00p 79
03/12/2025 340.00p 349.00p 340.00p 346.00p 532
02/12/2025 340.00p 340.00p 335.00p 340.00p 0
01/12/2025 335.00p 348.50p 320.00p 335.00p 17
28/11/2025 325.00p 338.50p 310.00p 325.00p 643
27/11/2025 325.00p 325.00p 310.00p 310.00p 115
26/11/2025 325.00p 326.00p 313.00p 325.00p 1023
25/11/2025 335.00p 335.00p 310.00p 325.00p 7638
24/11/2025 335.00p 335.00p 321.80p 335.00p 2631
21/11/2025 335.00p 350.00p 310.00p 330.00p 5822
20/11/2025 320.00p 335.00p 302.00p 335.00p 3003
19/11/2025 320.00p 330.00p 320.00p 320.00p 117
18/11/2025 325.00p 330.00p 310.00p 320.00p 205
17/11/2025 340.00p 341.00p 331.00p 340.00p 307
14/11/2025 340.00p 343.00p 330.00p 340.00p 2043
13/11/2025 340.00p 340.00p 324.00p 340.00p 4
12/11/2025 325.00p 344.00p 317.50p 340.00p 1214
11/11/2025 325.00p 337.00p 310.00p 325.00p 1130
10/11/2025 315.00p 327.00p 300.00p 320.00p 2430
07/11/2025 305.00p 317.00p 290.00p 310.00p 2693
06/11/2025 305.00p 316.97p 270.00p 305.00p 207
05/11/2025 295.00p 295.00p 274.00p 274.00p 10071
04/11/2025 290.00p 290.98p 280.00p 290.00p 9240
03/11/2025 300.00p 312.00p 280.00p 295.00p 7808
31/10/2025 300.00p 319.99p 276.00p 300.00p 3930
30/10/2025 305.00p 318.50p 305.00p 305.00p 256
29/10/2025 305.00p 305.00p 291.50p 305.00p 37
28/10/2025 305.00p 305.00p 300.00p 305.00p 18
27/10/2025 305.00p 305.00p 291.50p 305.00p 75
24/10/2025 305.00p 315.50p 305.00p 305.00p 200
23/10/2025 295.00p 315.00p 290.00p 305.00p 6749
22/10/2025 300.00p 300.00p 290.10p 295.00p 62
21/10/2025 300.00p 300.00p 300.00p 300.00p 0
20/10/2025 310.00p 315.00p 310.00p 310.00p 20
17/10/2025 320.00p 329.00p 292.00p 310.00p 250
16/10/2025 330.00p 348.00p 310.00p 330.00p 51
15/10/2025 335.00p 357.50p 312.50p 335.00p 1172
14/10/2025 340.00p 340.00p 310.00p 335.00p 361
13/10/2025 340.00p 340.00p 320.00p 340.00p 103
10/10/2025 340.00p 340.00p 320.00p 340.00p 2567
09/10/2025 340.00p 358.00p 320.00p 340.00p 21657
08/10/2025 330.00p 340.00p 310.00p 340.00p 1430
07/10/2025 330.00p 330.00p 288.00p 288.00p 380
06/10/2025 320.00p 336.39p 294.00p 325.00p 1697
03/10/2025 320.00p 320.00p 317.70p 320.00p 853
02/10/2025 320.00p 328.00p 314.00p 320.00p 5339
01/10/2025 315.00p 327.00p 300.00p 315.00p 537
30/09/2025 315.00p 326.00p 309.00p 315.00p 147
29/09/2025 315.00p 315.00p 309.00p 315.00p 271
26/09/2025 315.00p 327.00p 300.00p 315.00p 901
25/09/2025 315.00p 329.97p 300.00p 315.00p 5079
24/09/2025 310.00p 320.00p 290.00p 315.00p 247
23/09/2025 305.00p 305.00p 284.00p 284.00p 236
22/09/2025 305.00p 305.00p 290.00p 305.00p 121
19/09/2025 310.00p 310.00p 284.00p 288.00p 391
18/09/2025 305.00p 305.00p 280.00p 305.00p 162
17/09/2025 305.00p 305.00p 290.00p 305.00p 57
16/09/2025 303.00p 303.00p 303.00p 300.00p 151
15/09/2025 303.00p 306.90p 285.00p 303.00p 1091
12/09/2025 303.00p 303.00p 290.00p 303.00p 178
11/09/2025 300.00p 300.00p 300.00p 303.00p 1077
10/09/2025 300.00p 303.00p 290.00p 300.00p 138
09/09/2025 300.00p 300.00p 283.50p 300.00p 262
08/09/2025 305.00p 305.00p 292.00p 300.00p 1463
05/09/2025 305.00p 305.00p 305.00p 305.00p 0
04/09/2025 305.00p 305.00p 292.00p 305.00p 84
03/09/2025 310.00p 316.67p 305.00p 305.00p 700
02/09/2025 310.00p 316.67p 294.00p 310.00p 606
01/09/2025 310.00p 316.00p 297.00p 310.00p 1120
29/08/2025 310.00p 316.67p 297.00p 310.00p 34
28/08/2025 310.00p 310.00p 297.00p 310.00p 1203
27/08/2025 305.00p 310.00p 305.00p 305.00p 0
26/08/2025 305.00p 310.00p 280.00p 305.00p 461
22/08/2025 290.00p 290.00p 290.00p 290.00p 0
21/08/2025 290.00p 290.00p 280.00p 290.00p 195
20/08/2025 290.00p 294.00p 275.00p 290.00p 2950
19/08/2025 295.00p 295.00p 280.00p 290.00p 2901
18/08/2025 295.00p 299.50p 280.60p 295.00p 688
15/08/2025 295.00p 300.10p 281.48p 295.00p 618
14/08/2025 295.00p 308.50p 272.00p 295.00p 387
13/08/2025 295.00p 310.00p 280.00p 295.00p 99
12/08/2025 295.00p 302.50p 280.03p 295.00p 2044
11/08/2025 310.00p 315.00p 280.00p 300.00p 2248
08/08/2025 315.00p 315.00p 300.00p 315.00p 292
07/08/2025 315.00p 330.00p 300.00p 315.00p 158
06/08/2025 315.00p 325.00p 294.00p 315.00p 277
05/08/2025 325.00p 350.00p 300.00p 325.00p 160
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

*Close Price adjusted for both dividends and splits