G1P.SG - Gran Tierra Energy Inc. Registe

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.87000.90000.87000.90000.9000-
Dec 05, 20190.88500.89500.88000.89500.8950-
Dec 04, 20190.85500.89000.85500.89000.8900-
Dec 03, 20190.88500.88500.85500.86500.8650-
Dec 02, 20190.91500.91500.89000.90000.9000-
Nov 29, 20190.90500.91500.90000.91500.9150-
Nov 28, 20190.90000.90000.90000.90000.9000-
Nov 27, 20190.90500.90500.90500.90500.9050-
Nov 26, 20190.92000.92000.89000.89000.8900-
Nov 25, 20190.92000.92000.92000.92000.92006,383
Nov 22, 20190.87000.92000.87000.91500.9150-
Nov 21, 20190.83500.86000.83500.86000.8600-
Nov 20, 20190.87000.87000.87000.87000.8700-
Nov 19, 20190.88000.88500.86500.86500.8650-
Nov 18, 20190.89500.89500.89000.89000.8900-
Nov 15, 20190.89500.90000.88500.90000.9000-
Nov 14, 20190.92000.92000.91000.91500.9150-
Nov 13, 20190.91000.92500.90500.92500.9250-
Nov 12, 20190.90500.92500.90500.92500.9250-
Nov 11, 20190.93000.95500.92000.94000.9400-
Nov 08, 20190.95000.95000.94500.95000.9500-
Nov 07, 20190.97000.98500.97000.97500.9750-
Nov 06, 20191.04001.04001.04001.04001.0400-
Nov 05, 20191.08001.11001.02001.03001.0300-
Nov 04, 20190.97501.07000.97001.07001.07002,000
Nov 01, 20190.95500.97500.95000.97500.9750-
Oct 31, 20190.93000.94500.91500.91500.9150-
Oct 30, 20190.96000.96500.94000.94000.9400-
Oct 29, 20190.95000.95500.94000.94000.9400-
Oct 28, 20190.98000.99500.96000.96000.9600-
Oct 25, 20191.02001.02001.00001.01001.0100-
Oct 24, 20191.02001.06001.02001.03001.0300-
Oct 23, 20190.97500.97500.97000.97500.9750-
Oct 22, 20190.91000.92000.91000.92000.9200-
Oct 21, 20190.91000.91000.89000.89500.8950-
Oct 18, 20190.91500.93000.91500.93000.9300-
Oct 17, 20190.98000.98000.97000.97000.9700-
Oct 16, 20191.01001.03001.01001.02001.0200-
Oct 15, 20191.05001.05001.04001.04001.0400-
Oct 14, 20191.03001.03001.00001.02001.0200-
Oct 11, 20191.02001.07001.02001.04001.0400-
Oct 10, 20191.01001.01001.00001.00001.0000-
Oct 09, 20190.94501.01000.94501.01001.0100-
Oct 08, 20191.00001.00000.96500.96500.9650-
Oct 07, 20191.02001.02000.99001.01001.0100-
Oct 04, 20191.02001.02001.02001.02001.0200-
Oct 02, 20191.07001.10001.05001.10001.100018,318
Oct 01, 20191.12001.15001.07001.07001.0700-
Sep 30, 20191.16001.16001.16001.16001.1600-
Sep 27, 20191.19221.20001.19141.19141.19141,400
Sep 26, 20191.23361.23361.23361.23361.2336-
Sep 25, 20191.23761.23881.23761.23881.2388-
Sep 24, 20191.28341.28361.27381.27381.2738-
Sep 23, 20191.31521.33841.31161.31161.3116-
Sep 20, 20191.34961.35401.34421.35401.3540-
Sep 19, 20191.35781.37461.33981.33981.3398-
Sep 18, 20191.39201.39901.36681.38441.3844-
Sep 17, 20191.37121.37121.33361.33361.3336-
Sep 16, 20191.36001.41341.33481.40701.40702,000
Sep 13, 20191.28461.29241.26661.29241.2924-
Sep 12, 20191.35381.35901.30241.30241.3024-
Sep 11, 20191.37481.41021.30961.32701.3270-
Sep 10, 20191.33161.37701.33101.37701.3770-
Sep 09, 20191.19041.20221.18201.18261.1826-
Sep 06, 20191.21501.21501.21501.21501.2150-
Sep 05, 20191.19901.19901.19541.19541.1954-
Sep 04, 20191.19501.22601.19501.22601.2260-
Sep 03, 20191.27041.27041.27041.27041.2704-
Sep 02, 20191.26561.26561.26561.26561.2656-
Aug 30, 20191.25861.25981.25861.25981.2598-
Aug 29, 20191.17461.17461.17461.17461.1746-
Aug 28, 20191.12321.12561.12161.12461.1246-
Aug 27, 20191.10161.13821.10101.13821.1382-
Aug 26, 20191.07081.07681.07041.07681.0768-
Aug 23, 20191.15441.15441.14981.15141.1514-
Aug 22, 20191.14821.17601.14821.17601.1760-
Aug 21, 20191.14661.18241.14661.18241.1824-
Aug 20, 20191.17701.17701.17701.17701.1770-
Aug 19, 20191.18301.20941.18061.20941.2094-
Aug 16, 20191.17701.18801.17301.18501.1850-
Aug 15, 20191.19501.19621.19341.19621.1962-
Aug 14, 20191.24501.24501.20061.20061.2006-
Aug 13, 20191.24241.27921.24001.27921.2792-
Aug 12, 20191.30261.30261.27521.27521.2752-
Aug 09, 20191.29501.34941.29501.32181.3218-
Aug 08, 20191.27601.37081.27501.29461.2946-
Aug 07, 20191.27601.27841.23921.23921.2392-
Aug 06, 20191.30381.30381.29741.29781.2978-
Aug 05, 20191.36521.36521.32401.32401.3240-
Aug 02, 20191.41521.42881.37801.37801.3780-
Aug 01, 20191.44561.48301.40841.42561.4256-
Jul 31, 20191.44081.49061.44081.45561.45561,000
Jul 30, 20191.41261.47961.38281.45201.4520-
Jul 29, 20191.41861.41901.39361.39361.3936-
Jul 26, 20191.38921.39241.37121.39241.3924-
Jul 25, 20191.45261.45361.37961.37961.37965,000
Jul 24, 20191.45381.50661.45121.49861.4986-
Jul 23, 20191.41901.45161.41901.44361.4436-
Jul 22, 20191.39821.39921.39761.39921.3992-
Jul 19, 20191.36581.39041.36521.39041.3904-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...