Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gran Tierra Energy Inc (G1P.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.8404+0.0020 (+0.24%)
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.84040.84040.84040.84040.8404100
Jan 25, 20230.84780.84780.83840.83840.8384-
Jan 24, 20230.86890.86890.86890.86890.8689-
Jan 23, 20230.86500.86500.86500.86500.8650-
Jan 20, 20230.84490.84490.84490.84490.8449-
Jan 19, 20230.83750.83750.83750.83750.8375-
Jan 18, 20230.83910.83910.83910.83910.8391-
Jan 17, 20230.84520.84520.84520.84520.8452-
Jan 16, 20230.84340.84340.84340.84340.8434-
Jan 13, 20230.85530.85530.85530.85530.8553-
Jan 12, 20230.82250.82250.82250.82250.8225-
Jan 11, 20230.78520.78520.78520.78520.7852-
Jan 10, 20230.80200.80200.80200.80200.8020-
Jan 09, 20230.78460.78460.78460.78460.7846-
Jan 06, 20230.79260.79260.79260.79260.7926-
Jan 05, 20230.78870.78870.78870.78870.7887-
Jan 04, 20230.82570.82570.82570.82570.8257-
Jan 03, 20230.91940.91940.91940.91940.9194-
Jan 02, 20230.91610.91610.91610.91610.9161-
Dec 30, 20220.90010.90010.89040.89040.8904-
Dec 29, 20220.87900.87900.87900.87900.8790-
Dec 28, 20220.88180.88180.88180.88180.8818-
Dec 27, 20220.87630.87630.87630.87630.8763-
Dec 23, 20220.86080.86080.86080.86080.8608-
Dec 22, 20220.88480.88480.88480.88480.8848-
Dec 21, 20220.82500.82500.82500.82500.8250-
Dec 20, 20220.79400.79400.79400.79400.7940-
Dec 19, 20220.80760.80760.80760.80760.8076-
Dec 16, 20220.83670.83670.83670.83670.8367-
Dec 15, 20220.84400.84400.84400.84400.8440-
Dec 14, 20220.86970.86970.86970.86970.8697-
Dec 13, 20220.85330.85330.85330.85330.8533-
Dec 12, 20220.88130.88130.88130.88130.8813-
Dec 09, 20220.87860.87860.87860.87860.8786-
Dec 08, 20220.97890.97890.97890.97890.9789-
Dec 07, 20221.00401.00401.00401.00401.0040-
Dec 06, 20221.01061.01061.01061.01061.0106-
Dec 05, 20221.04341.04341.04341.04341.0434-
Dec 02, 20221.06141.06141.06141.06141.0614-
Dec 01, 20221.10201.10201.10201.10201.1020-
Nov 30, 20221.10941.10941.10941.10941.1094-
Nov 29, 20221.08821.08821.08821.08821.0882-
Nov 28, 20221.10581.10581.10581.10581.1058-
Nov 25, 20221.12921.12921.12921.12921.1292-
Nov 24, 20221.12781.12781.12781.12781.1278-
Nov 23, 20221.16221.16221.16221.16221.1622-
Nov 22, 20221.13861.13861.13861.13861.1386-
Nov 21, 20221.15581.15581.15581.15581.1558-
Nov 18, 20221.15321.15321.15321.15321.1532-
Nov 17, 20221.16061.16061.16061.16061.1606-
Nov 16, 20221.21861.21861.21861.21861.2186-
Nov 15, 20221.18501.18501.18501.18501.1850-
Nov 14, 20221.24441.24441.24441.24441.2444-
Nov 11, 20221.20861.20861.20861.20861.2086-
Nov 10, 20221.16761.16761.16761.16761.1676-
Nov 09, 20221.23841.23841.23841.23841.2384-
Nov 08, 20221.29481.29481.29481.29481.2948-
Nov 07, 20221.29221.29221.29221.29221.2922-
Nov 04, 20221.25821.25821.25821.25821.2582-
Nov 03, 20221.26801.26801.26801.26801.2680-
Nov 02, 20221.37901.37901.37901.37901.3790-
Nov 01, 20221.35261.35261.35261.35261.3526-
Oct 31, 20221.28081.28081.28081.28081.2808-
Oct 28, 20221.27741.32901.27741.32901.3290100
Oct 27, 20221.24501.24501.24501.24501.2450-
Oct 26, 20221.24961.24961.24961.24961.2496-
Oct 25, 20221.25141.25141.25141.25141.2514-
Oct 24, 20221.29961.29961.29961.29961.2996-
Oct 21, 20221.29901.29901.29901.29901.2990-
Oct 20, 20221.34301.34301.34301.34301.3430-
Oct 19, 20221.28561.28561.28561.28561.2856-
Oct 18, 20221.28341.28341.28341.28341.2834-
Oct 17, 20221.25661.25661.25661.25661.2566-
Oct 14, 20221.33381.33381.33381.33381.3338-
Oct 13, 20221.29881.29881.29881.29881.2988-
Oct 12, 20221.31121.31121.31121.31121.3112-
Oct 11, 20221.35661.35661.35661.35661.3566-
Oct 10, 20221.43221.43221.43221.43221.4322-
Oct 07, 20221.41101.41101.41101.41101.4110-
Oct 06, 20221.36381.36381.36381.36381.3638-
Oct 05, 20221.31801.31801.31801.31801.3180-
Oct 04, 20221.24501.24501.24501.24501.2450-
Oct 03, 20221.20721.20721.20721.20721.2072-
Sep 30, 20221.20161.20161.20161.20161.2016-
Sep 29, 20221.26881.26881.26881.26881.2688-
Sep 28, 20221.15921.15921.15921.15921.1592-
Sep 27, 20221.10741.10741.10741.10741.1074-
Sep 26, 20221.17561.17561.16701.16701.16702,000
Sep 23, 20221.31121.31121.31121.31121.3112-
Sep 22, 20221.32441.32441.32441.32441.3244-
Sep 21, 20221.32841.32841.32841.32841.3284-
Sep 20, 20221.41861.41861.41861.41861.4186-
Sep 19, 20221.36021.36021.36021.36021.3602-
Sep 16, 20221.41901.41901.41901.41901.4190-
Sep 15, 20221.48581.48581.48581.48581.4858-
Sep 14, 20221.37481.37481.37481.37481.3748-
Sep 13, 20221.35361.35361.35361.35361.3536-
Sep 12, 20221.33121.33121.33121.33121.3312-
Sep 09, 20221.23721.23721.23721.23721.2372-
Sep 08, 20221.28001.28001.28001.28001.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement