G1P.F - Gran Tierra Energy Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.91000.91000.91000.91000.91001,000
Nov 11, 20190.92000.92000.92000.92000.9200-
Nov 08, 20190.95000.95000.95000.95000.9500-
Nov 07, 20190.96000.96000.96000.96000.9600-
Nov 06, 20191.03001.03001.03001.03001.0300-
Nov 05, 20191.07001.07001.07001.07001.0700-
Nov 04, 20190.98000.98000.98000.98000.9800-
Nov 01, 20190.95500.95500.95500.95500.9550-
Oct 31, 20190.92500.92500.92500.92500.9250-
Oct 30, 20190.96500.96500.96500.96500.9650-
Oct 29, 20190.95500.95500.95500.95500.9550-
Oct 28, 20190.99000.99000.99000.99000.99001,000
Oct 25, 20191.01001.01001.01001.01001.0100-
Oct 24, 20191.04001.04001.04001.04001.0400-
Oct 23, 20190.97000.97000.97000.97000.9700-
Oct 22, 20190.91000.91000.91000.91000.9100-
Oct 21, 20190.90500.90500.90500.90500.9050-
Oct 18, 20190.91500.91500.91500.91500.9150-
Oct 17, 20190.98500.98500.97000.97000.97001,000
Oct 16, 20191.01001.01001.01001.01001.0100-
Oct 15, 20191.07001.07001.07001.07001.0700-
Oct 14, 20191.02001.02001.02001.02001.0200-
Oct 11, 20191.03001.03001.03001.03001.0300-
Oct 10, 20191.01001.01001.01001.01001.0100-
Oct 09, 20190.95500.95500.95500.95500.9550-
Oct 08, 20190.99500.99500.99500.99500.9950-
Oct 07, 20191.02001.02001.02001.02001.0200-
Oct 04, 20191.05001.05001.03001.03001.03004,000
Oct 02, 20191.06001.06001.06001.06001.0600-
Oct 01, 20191.14001.14001.14001.14001.1400-
Sep 30, 20191.17001.17001.17001.17001.1700-
Sep 27, 20191.18721.18721.18721.18721.1872-
Sep 26, 20191.23341.23341.23341.23341.2334-
Sep 25, 20191.24261.24261.24261.24261.2426-
Sep 24, 20191.29081.29081.29081.29081.2908-
Sep 23, 20191.30101.30101.30101.30101.3010-
Sep 20, 20191.34521.39341.34521.39341.39341,500
Sep 19, 20191.34521.34521.34521.34521.3452-
Sep 18, 20191.37961.37961.37961.37961.3796-
Sep 17, 20191.42341.42341.35001.35001.35003,400
Sep 16, 20191.39141.39141.39141.39141.3914500
Sep 13, 20191.27061.27061.27061.27061.2706-
Sep 12, 20191.35721.35721.35501.35501.3550230
Sep 11, 20191.36741.36741.34801.34801.34801,000
Sep 10, 20191.32061.32061.32061.32061.3206-
Sep 09, 20191.18661.18661.18661.18661.1866-
Sep 06, 20191.20701.20701.20701.20701.2070-
Sep 05, 20191.20461.20461.20461.20461.2046-
Sep 04, 20191.20601.20601.20601.20601.2060-
Sep 03, 20191.25361.25361.25361.25361.2536-
Sep 02, 20191.25381.25381.25381.25381.2538-
Aug 30, 20191.26261.26261.26261.26261.2626-
Aug 29, 20191.17341.17341.17341.17341.1734-
Aug 28, 20191.11341.20041.11341.20041.2004200
Aug 27, 20191.10241.10241.10241.10241.1024-
Aug 26, 20191.06661.06661.06661.06661.0666-
Aug 23, 20191.15281.15281.15281.15281.1528-
Aug 22, 20191.14161.14161.14161.14161.1416-
Aug 21, 20191.14741.15161.14741.15161.15161,000
Aug 20, 20191.17021.17021.17021.17021.1702-
Aug 19, 20191.18541.18541.18541.18541.1854-
Aug 16, 20191.17981.17981.17981.17981.1798-
Aug 15, 20191.20361.20361.20361.20361.2036-
Aug 14, 20191.24741.24741.24741.24741.2474-
Aug 13, 20191.23641.23641.23641.23641.2364-
Aug 12, 20191.29861.29861.29861.29861.2986-
Aug 09, 20191.28021.28021.28021.28021.2802-
Aug 08, 20191.32421.32421.32421.32421.32421,000
Aug 07, 20191.26121.26121.26121.26121.2612-
Aug 06, 20191.29261.29261.29261.29261.2926-
Aug 05, 20191.34021.34021.34021.34021.3402-
Aug 02, 20191.40801.40801.40801.40801.4080-
Aug 01, 20191.44701.44701.44701.44701.4470-
Jul 31, 20191.44401.44401.44401.44401.4440-
Jul 30, 20191.40181.40181.40181.40181.4018-
Jul 29, 20191.40681.40681.40681.40681.4068-
Jul 26, 20191.38481.38481.38481.38481.3848-
Jul 25, 20191.45381.50841.45381.50841.50843,000
Jul 24, 20191.45001.45001.45001.45001.4500-
Jul 23, 20191.41221.41221.41221.41221.4122-
Jul 22, 20191.39921.39921.39921.39921.3992-
Jul 19, 20191.35941.35941.35941.35941.3594-
Jul 18, 20191.35621.35621.35621.35621.3562-
Jul 17, 20191.40001.40001.40001.40001.4000-
Jul 16, 20191.41001.41001.41001.41001.4100-
Jul 15, 20191.42001.42001.42001.42001.4200-
Jul 12, 20191.44001.44001.44001.44001.4400-
Jul 11, 20191.38001.38001.38001.38001.3800-
Jul 10, 20191.29001.29001.29001.29001.2900-
Jul 09, 20191.29001.29001.29001.29001.2900-
Jul 08, 20191.33001.33001.33001.33001.3300-
Jul 05, 20191.34901.34901.32001.32001.32005,000
Jul 04, 20191.34581.34581.34581.34581.3458-
Jul 03, 20191.30161.30221.30161.30221.3022250
Jul 02, 20191.34741.34741.34741.34741.3474-
Jul 01, 20191.38561.38561.38561.38561.3856-
Jun 28, 20191.34661.34661.34661.34661.34661,000
Jun 27, 20191.37861.37861.37861.37861.3786-
Jun 26, 20191.37241.37241.37241.37241.3724-
Jun 25, 20191.40761.40761.40761.40761.4076-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...