Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,064.00 -11.50 (-0.28%) Dow Futures
33,987.00 -36.00 (-0.11%) Nasdaq Futures
12,047.75 -59.00 (-0.49%) Russell 2000 Futures
1,906.00 -4.50 (-0.24%) Crude Oil
81.24 +0.23 (+0.28%) Gold
1,933.50 +3.50 (+0.18%)
Gran Tierra Energy Inc (G1P.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | 100 |
| Jan 25, 2023 | 0.8478 | 0.8478 | 0.8384 | 0.8384 | 0.8384 | - |
| Jan 24, 2023 | 0.8689 | 0.8689 | 0.8689 | 0.8689 | 0.8689 | - |
| Jan 23, 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| Jan 20, 2023 | 0.8449 | 0.8449 | 0.8449 | 0.8449 | 0.8449 | - |
| Jan 19, 2023 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
| Jan 18, 2023 | 0.8391 | 0.8391 | 0.8391 | 0.8391 | 0.8391 | - |
| Jan 17, 2023 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | - |
| Jan 16, 2023 | 0.8434 | 0.8434 | 0.8434 | 0.8434 | 0.8434 | - |
| Jan 13, 2023 | 0.8553 | 0.8553 | 0.8553 | 0.8553 | 0.8553 | - |
| Jan 12, 2023 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | - |
| Jan 11, 2023 | 0.7852 | 0.7852 | 0.7852 | 0.7852 | 0.7852 | - |
| Jan 10, 2023 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| Jan 09, 2023 | 0.7846 | 0.7846 | 0.7846 | 0.7846 | 0.7846 | - |
| Jan 06, 2023 | 0.7926 | 0.7926 | 0.7926 | 0.7926 | 0.7926 | - |
| Jan 05, 2023 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| Jan 04, 2023 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | - |
| Jan 03, 2023 | 0.9194 | 0.9194 | 0.9194 | 0.9194 | 0.9194 | - |
| Jan 02, 2023 | 0.9161 | 0.9161 | 0.9161 | 0.9161 | 0.9161 | - |
| Dec 30, 2022 | 0.9001 | 0.9001 | 0.8904 | 0.8904 | 0.8904 | - |
| Dec 29, 2022 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
| Dec 28, 2022 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | - |
| Dec 27, 2022 | 0.8763 | 0.8763 | 0.8763 | 0.8763 | 0.8763 | - |
| Dec 23, 2022 | 0.8608 | 0.8608 | 0.8608 | 0.8608 | 0.8608 | - |
| Dec 22, 2022 | 0.8848 | 0.8848 | 0.8848 | 0.8848 | 0.8848 | - |
| Dec 21, 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| Dec 20, 2022 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| Dec 19, 2022 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | - |
| Dec 16, 2022 | 0.8367 | 0.8367 | 0.8367 | 0.8367 | 0.8367 | - |
| Dec 15, 2022 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| Dec 14, 2022 | 0.8697 | 0.8697 | 0.8697 | 0.8697 | 0.8697 | - |
| Dec 13, 2022 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
| Dec 12, 2022 | 0.8813 | 0.8813 | 0.8813 | 0.8813 | 0.8813 | - |
| Dec 09, 2022 | 0.8786 | 0.8786 | 0.8786 | 0.8786 | 0.8786 | - |
| Dec 08, 2022 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | - |
| Dec 07, 2022 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| Dec 06, 2022 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| Dec 05, 2022 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
| Dec 02, 2022 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
| Dec 01, 2022 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| Nov 30, 2022 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | - |
| Nov 29, 2022 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | - |
| Nov 28, 2022 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
| Nov 25, 2022 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | - |
| Nov 24, 2022 | 1.1278 | 1.1278 | 1.1278 | 1.1278 | 1.1278 | - |
| Nov 23, 2022 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | - |
| Nov 22, 2022 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | - |
| Nov 21, 2022 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | - |
| Nov 18, 2022 | 1.1532 | 1.1532 | 1.1532 | 1.1532 | 1.1532 | - |
| Nov 17, 2022 | 1.1606 | 1.1606 | 1.1606 | 1.1606 | 1.1606 | - |
| Nov 16, 2022 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | - |
| Nov 15, 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Nov 14, 2022 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | - |
| Nov 11, 2022 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | - |
| Nov 10, 2022 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | - |
| Nov 09, 2022 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | - |
| Nov 08, 2022 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | - |
| Nov 07, 2022 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | - |
| Nov 04, 2022 | 1.2582 | 1.2582 | 1.2582 | 1.2582 | 1.2582 | - |
| Nov 03, 2022 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| Nov 02, 2022 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| Nov 01, 2022 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | - |
| Oct 31, 2022 | 1.2808 | 1.2808 | 1.2808 | 1.2808 | 1.2808 | - |
| Oct 28, 2022 | 1.2774 | 1.3290 | 1.2774 | 1.3290 | 1.3290 | 100 |
| Oct 27, 2022 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Oct 26, 2022 | 1.2496 | 1.2496 | 1.2496 | 1.2496 | 1.2496 | - |
| Oct 25, 2022 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | - |
| Oct 24, 2022 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | - |
| Oct 21, 2022 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| Oct 20, 2022 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| Oct 19, 2022 | 1.2856 | 1.2856 | 1.2856 | 1.2856 | 1.2856 | - |
| Oct 18, 2022 | 1.2834 | 1.2834 | 1.2834 | 1.2834 | 1.2834 | - |
| Oct 17, 2022 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | - |
| Oct 14, 2022 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
| Oct 13, 2022 | 1.2988 | 1.2988 | 1.2988 | 1.2988 | 1.2988 | - |
| Oct 12, 2022 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | - |
| Oct 11, 2022 | 1.3566 | 1.3566 | 1.3566 | 1.3566 | 1.3566 | - |
| Oct 10, 2022 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | - |
| Oct 07, 2022 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| Oct 06, 2022 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | - |
| Oct 05, 2022 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| Oct 04, 2022 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Oct 03, 2022 | 1.2072 | 1.2072 | 1.2072 | 1.2072 | 1.2072 | - |
| Sep 30, 2022 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | - |
| Sep 29, 2022 | 1.2688 | 1.2688 | 1.2688 | 1.2688 | 1.2688 | - |
| Sep 28, 2022 | 1.1592 | 1.1592 | 1.1592 | 1.1592 | 1.1592 | - |
| Sep 27, 2022 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| Sep 26, 2022 | 1.1756 | 1.1756 | 1.1670 | 1.1670 | 1.1670 | 2,000 |
| Sep 23, 2022 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | - |
| Sep 22, 2022 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | - |
| Sep 21, 2022 | 1.3284 | 1.3284 | 1.3284 | 1.3284 | 1.3284 | - |
| Sep 20, 2022 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | - |
| Sep 19, 2022 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | - |
| Sep 16, 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| Sep 15, 2022 | 1.4858 | 1.4858 | 1.4858 | 1.4858 | 1.4858 | - |
| Sep 14, 2022 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | - |
| Sep 13, 2022 | 1.3536 | 1.3536 | 1.3536 | 1.3536 | 1.3536 | - |
| Sep 12, 2022 | 1.3312 | 1.3312 | 1.3312 | 1.3312 | 1.3312 | - |
| Sep 09, 2022 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| Sep 08, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
