UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,227.93 +1,077.65 (+2.34%)
Gran Tierra Energy Inc. (GTE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:01PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 30 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 29 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 25 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 19 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 16 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 15 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 12 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 11 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 10 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 09 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 08 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 05 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 04 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 03 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 02 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 28 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 27 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 22 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 21 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 20 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 19 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 15 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 14 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 13 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 12 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 11 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 08 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 07 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 06 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 05 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 04 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 01 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 29 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 28 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 27 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 26 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 23 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 22 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 21 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 20 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 19 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 16 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 15 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 14 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 13 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 12 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 09 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 08 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 07 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 06 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 05 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 02 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 01 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 31 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 30 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 29 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 26 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 25 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 24 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 23 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 22 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 19 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 18 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 17 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 16 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 15 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 12 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 11 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 10 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 09 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Jan 2024 | 4.70 | 4.51 | 4.51 | 4.60 | 4.60 | 618 |
| 05 Jan 2024 | 4.70 | 4.85 | 4.85 | 4.70 | 4.70 | 618 |
| 04 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 03 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 02 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 29 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 28 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 27 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 22 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 21 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 20 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 19 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 18 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 15 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 14 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 13 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 12 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 11 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 08 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.