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
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
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

*Close Price adjusted for both dividends and splits