Shares Magazine
475.00p-5.00 (-1.04%)22 Nov 2024, 16:17
Gran Tierra Energy Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 480.00p | 504.50p | 460.00p | 475.00p | 4,873 |
| Nov 21, 2024 | 480.00p | 466.02p | 462.00p | 480.00p | 4,276 |
| Nov 20, 2024 | 480.00p | 487.00p | 460.00p | 480.00p | 2,446 |
| Nov 19, 2024 | 483.00p | 500.00p | 456.00p | 482.00p | 8,481 |
| Nov 18, 2024 | 483.00p | 510.00p | 456.00p | 484.00p | 14,078 |
| Nov 15, 2024 | 500.00p | 510.00p | 455.00p | 458.00p | 5,995 |
| Nov 14, 2024 | 483.00p | 510.00p | 456.00p | 488.00p | 8,220 |
| Nov 13, 2024 | 483.00p | 490.00p | 456.00p | 483.00p | 881 |
| Nov 12, 2024 | 500.00p | 473.00p | 460.00p | 500.00p | 826 |
| Nov 11, 2024 | 500.00p | 528.80p | 470.00p | 500.00p | 2,675 |
| Nov 8, 2024 | 500.00p | 530.00p | 470.00p | 520.00p | 4,302 |
| Nov 7, 2024 | 505.00p | 483.00p | 470.00p | 500.00p | 2,871 |
| Nov 6, 2024 | 487.50p | 460.00p | 450.00p | 487.50p | 1,291 |
| Oct 24, 2024 | 520.00p | 525.00p | 520.00p | 525.00p | 242 |
| Oct 2, 2024 | 630.00p | 600.00p | 600.00p | 600.00p | 1,074 |
| Sep 26, 2024 | 582.50p | 585.00p | 585.00p | 582.50p | 967 |
| Aug 20, 2024 | 665.00p | 696.50p | 696.50p | 665.00p | 611 |
| May 13, 2024 | 670.00p | 750.35p | 750.35p | 657.50p | 2,053 |
| Jan 8, 2024 | 470.00p | 450.80p | 450.80p | 460.00p | 618 |
| Jan 5, 2024 | 470.00p | 485.00p | 485.00p | 470.00p | 618 |
Showing 1 to 20 of 20
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
