1. Share Prices

  2. Gran Tierra Energy Inc. (GTE)

520.00p+55.00 (+10.58%)02 Jan 2025, 15:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gran Tierra Energy Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 2024520.00p528.00p500.00p520.00p1,481
Dec 30, 2024520.00p540.00p500.00p525.00p6,040
Dec 27, 2024507.50p558.23p500.00p500.00p11,074
Dec 24, 2024502.50p515.00p480.00p502.50p465
Dec 23, 2024502.50p502.50p490.00p500.00p1,440
Dec 20, 2024502.50p515.00p490.00p502.50p992
Dec 19, 2024502.50p505.00p490.00p505.00p2,788
Dec 18, 2024507.50p502.27p500.00p500.00p4,717
Dec 17, 2024510.00p508.20p494.00p505.00p10,913
Dec 16, 2024510.00p514.50p494.00p510.00p2,535
Dec 13, 2024510.00p514.50p505.00p505.00p5,966
Dec 12, 2024510.00p539.98p506.00p510.00p3,743
Dec 11, 2024507.50p510.00p505.80p510.00p7,948
Dec 10, 2024507.50p510.00p505.00p505.00p6,827
Dec 9, 2024520.00p510.00p501.00p510.00p6,235
Dec 6, 2024530.00p548.00p510.00p530.00p2,339
Dec 5, 2024535.00p520.00p520.00p532.50p2,620
Dec 4, 2024535.00p521.00p520.00p535.00p2,473
Dec 3, 2024535.00p530.00p521.50p535.00p3,197
Dec 2, 2024525.00p550.00p510.00p510.00p1,976
Nov 29, 2024520.00p550.00p500.00p530.00p3,227
Nov 28, 2024520.00p540.00p500.00p520.00p19,011
Nov 27, 2024490.00p510.00p480.00p490.00p51,058
Nov 26, 2024475.00p500.00p467.18p472.00p5,786
Nov 25, 2024475.00p480.00p467.00p475.00p8,378
Nov 22, 2024480.00p504.50p460.00p475.00p4,873
Nov 21, 2024480.00p466.02p462.00p480.00p4,276
Nov 20, 2024480.00p487.00p460.00p480.00p2,446
Nov 19, 2024483.00p500.00p456.00p482.00p8,481
Nov 18, 2024483.00p510.00p456.00p484.00p14,078
Nov 15, 2024500.00p510.00p455.00p458.00p5,995
Nov 14, 2024483.00p510.00p456.00p488.00p8,220
Nov 13, 2024483.00p490.00p456.00p483.00p881
Nov 12, 2024500.00p473.00p460.00p500.00p826
Nov 11, 2024500.00p528.80p470.00p500.00p2,675
Nov 8, 2024500.00p530.00p470.00p520.00p4,302
Nov 7, 2024505.00p483.00p470.00p500.00p2,871
Nov 6, 2024487.50p460.00p450.00p487.50p1,291
Oct 24, 2024520.00p525.00p520.00p525.00p242
Oct 2, 2024630.00p600.00p600.00p600.00p1,074
Sep 26, 2024582.50p585.00p585.00p582.50p967
Aug 20, 2024665.00p696.50p696.50p665.00p611
May 13, 2024670.00p750.35p750.35p657.50p2,053
Jan 8, 2024470.00p450.80p450.80p460.00p618
Jan 5, 2024470.00p485.00p485.00p470.00p618
Showing 1 to 45 of 45

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC117.005.98
Endeavour Mining PLC1,494.004.84
Fresnillo PLC648.504.34
Raspberry Pi Holdings PLC651.624.26
Ocado Group PLC314.203.94
Marks And Spencer Group PLC389.103.62

Fallers

CompanyPrice% Chg
Plus500 LTD2,540.00-6.20
Integrafin Holdings PLC331.50-4.05
Trainline PLC414.00-4.17
Goodwin PLC7,560.00-3.82
Foresight Group Holdings Limited402.50-2.07
Marshalls PLC286.72-2.64