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

Gran Tierra Energy Inc (G1P.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.1078+0.0092 (+0.84%)
At close: 06:50PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221.09201.15021.09201.10781.1078-
Nov 24, 20221.09941.10521.09861.09861.0986-
Nov 23, 20221.13561.20001.12101.12101.1210-
Nov 22, 20221.10961.18021.10741.18021.1802-
Nov 21, 20221.13241.14121.07661.07661.0766-
Nov 18, 20221.13581.14481.13201.14481.1448-
Nov 17, 20221.13521.17441.13521.14021.1402-
Nov 16, 20221.18101.22201.18101.20021.2002-
Nov 15, 20221.17981.24181.17021.24181.2418-
Nov 14, 20221.20081.23401.17021.22001.2200-
Nov 11, 20221.21041.22421.21041.22421.2242-
Nov 10, 20221.13641.20241.13641.20241.2024-
Nov 09, 20221.21821.25961.21821.25381.2538-
Nov 08, 20221.26981.32881.26381.32841.3284-
Nov 07, 20221.25901.29521.24241.29521.2952-
Nov 04, 20221.25901.34861.25721.30761.3076-
Nov 03, 20221.23981.29601.23981.29401.2940-
Nov 02, 20221.32701.36841.28441.28441.2844-
Nov 01, 20221.34501.40701.33241.40701.40702,750
Oct 31, 20221.23561.37761.23101.37761.3776-
Oct 28, 20221.24741.28021.24561.28021.2802-
Oct 27, 20221.23041.25801.22781.25801.2580-
Oct 26, 20221.22541.26641.21921.26641.2664-
Oct 25, 20221.22161.27581.21681.27581.2758-
Oct 24, 20221.25061.27821.24841.27821.2782-
Oct 21, 20221.27101.31761.26201.31761.3176-
Oct 20, 20221.32501.39401.32281.39401.3940-
Oct 19, 20221.25621.33481.25621.33301.3330-
Oct 18, 20221.27041.31641.27041.28681.2868-
Oct 17, 20221.20321.30281.19761.30241.3024-
Oct 14, 20221.30501.30981.28601.29641.2964-
Oct 13, 20221.26441.34201.26261.34201.3420-
Oct 12, 20221.29921.31941.29921.30101.3010-
Oct 11, 20221.33761.36341.29161.36341.3634-
Oct 10, 20221.40801.41141.37621.38281.3828-
Oct 07, 20221.37461.41161.37461.38161.38161,200
Oct 06, 20221.34461.41921.34461.41061.4106500
Oct 05, 20221.26841.40001.26841.38601.3860-
Oct 04, 20221.21121.29381.20401.29381.2938-
Oct 03, 20221.19961.19961.19961.19961.1996-
Sep 30, 20221.17861.26801.17861.23701.2370-
Sep 29, 20221.22161.23861.20721.21621.2162500
Sep 28, 20221.11001.21641.11001.21641.2164-
Sep 27, 20221.10981.17701.10981.16141.1614-
Sep 26, 20221.13021.19761.12741.14581.145816,665
Sep 23, 20221.28401.29881.19021.19021.1902500
Sep 22, 20221.29041.29201.28681.29201.2920-
Sep 21, 20221.31001.35641.31001.35641.3564-
Sep 20, 20221.38641.40221.38581.38581.3858-
Sep 19, 20221.33021.33021.31881.31881.3188-
Sep 16, 20221.39521.39721.36981.37121.3712-
Sep 15, 20221.46201.50161.43141.43141.43145,000
Sep 14, 20221.34001.53601.32141.53601.536012,500
Sep 13, 20221.33321.39261.33321.37081.3708-
Sep 12, 20221.30441.39881.28361.37261.3726-
Sep 09, 20221.22801.29041.22801.29041.2904-
Sep 08, 20221.26181.28001.26181.28001.2800-
Sep 07, 20221.29641.34661.29641.31981.3198150
Sep 06, 20221.30061.30061.30061.30061.3006-
Sep 05, 20221.34161.34161.34161.34161.3416-
Sep 02, 20221.29581.37841.29081.37841.3784-
Sep 01, 20221.33681.33681.31941.31941.3194-
Aug 31, 20221.28481.37221.25321.37221.3722-
Aug 30, 20221.39001.40061.30761.31861.3186-
Aug 29, 20221.24241.38181.21961.38181.38182,000
Aug 26, 20221.29001.30821.24901.25481.25481,500
Aug 25, 20221.29001.35681.29001.30821.30822,500
Aug 24, 20221.23581.32781.23581.32781.327810,000
Aug 23, 20221.10001.28981.10001.25581.2558-
Aug 22, 20221.14681.18001.14681.17101.1710-
Aug 19, 20221.12361.20941.12361.19781.19786,250
Aug 18, 20221.11041.22081.10721.20181.2018-
Aug 17, 20221.13061.16781.13061.14121.1412-
Aug 16, 20221.14721.20341.13921.15701.1570-
Aug 15, 20221.17761.20141.13181.19241.1924-
Aug 12, 20221.15621.22041.15621.22001.2200-
Aug 11, 20221.11681.22161.10841.22161.2216-
Aug 10, 20221.09501.15501.09501.15501.1550-
Aug 09, 20221.22001.28701.11841.13881.1388-
Aug 08, 20221.13021.26281.13021.24001.240010,000
Aug 05, 20221.08001.16841.08001.16841.168410,000
Aug 04, 20221.17021.17021.17021.17021.1702-
Aug 03, 20221.27301.32081.22341.32061.32064,600
Aug 02, 20221.19761.29621.17021.29621.296210,000
Aug 01, 20221.26021.28181.23781.23781.2378-
Jul 29, 20221.19661.32401.19661.28481.28487,635
Jul 28, 20221.23021.25761.22421.25761.2576-
Jul 27, 20221.14681.25581.14621.25581.25583,250
Jul 26, 20221.15161.22761.15161.21141.2114-
Jul 25, 20221.07141.19521.07121.19521.1952-
Jul 22, 20221.13501.15301.11241.14021.1402-
Jul 21, 20221.18441.24201.15961.16101.16103,250
Jul 20, 20221.12841.12841.12841.12841.1284-
Jul 19, 20221.08041.10121.08041.09801.0980-
Jul 18, 20221.00981.14321.00981.13621.1362-
Jul 15, 20221.01081.06401.01081.06401.0640-
Jul 14, 20221.03941.05401.01901.05101.0510-
Jul 13, 20220.99321.00800.98471.00801.0080-
Jul 12, 20221.02761.02761.02761.02761.0276-
Jul 11, 20221.05341.05341.05341.05341.0534-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement