sharecast

{{ storiesRelated.title }}

Gran Tierra Energy Inc. (CDI) (GTE)

500.00p

16:55 23/12/24

  • -0.50% -2.50p
  • Today's Low & High
  • 490.00 / 502.50
  • Open / Previous Close
  • 502.50 / 500.00
  • 52-week range
  • 4.17% 20.00p
  • Volume
  • 440
  • Market Cap(million)
  • £180.16m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
23-Dec-24 500.00p 502.50p 502.50p 490.00p 440 n/a
20-Dec-24 502.50p 502.50p 515.00p 490.00p 64 n/a
19-Dec-24 505.00p 502.50p 505.00p 490.00p 2,745 n/a
18-Dec-24 500.00p 507.50p 507.50p 500.00p 4,582 n/a
17-Dec-24 505.00p 510.00p 510.00p 494.00p 7,199 n/a
16-Dec-24 510.00p 510.00p 514.50p 494.00p 565 n/a
13-Dec-24 505.00p 510.00p 514.50p 505.00p 5,859 n/a
12-Dec-24 510.00p 510.00p 539.98p 506.00p 3,743 n/a
11-Dec-24 510.00p 507.50p 510.00p 505.80p 5,688 n/a
10-Dec-24 505.00p 507.50p 510.00p 505.00p 5,884 n/a
09-Dec-24 510.00p 520.00p 520.00p 501.00p 2,468 n/a
06-Dec-24 530.00p 530.00p 548.00p 510.00p 1,498 n/a
05-Dec-24 532.50p 535.00p 535.00p 520.00p 2,544 n/a
04-Dec-24 535.00p 535.00p 535.00p 520.00p 1,073 n/a
03-Dec-24 535.00p 535.00p 535.00p 521.50p 2,903 n/a
02-Dec-24 510.00p 525.00p 550.00p 510.00p 795 n/a
29-Nov-24 530.00p 520.00p 550.00p 500.00p 1,365 n/a
28-Nov-24 520.00p 520.00p 540.00p 500.00p 19,011 n/a
27-Nov-24 490.00p 490.00p 510.00p 480.00p 49,768 n/a
26-Nov-24 472.00p 475.00p 500.00p 467.18p 5,783 n/a
25-Nov-24 475.00p 475.00p 480.00p 467.00p 6,282 n/a
22-Nov-24 475.00p 480.00p 504.50p 460.00p 4,026 n/a
21-Nov-24 480.00p 480.00p 480.00p 462.00p 2,277 n/a
20-Nov-24 480.00p 480.00p 487.00p 460.00p 2,442 n/a
19-Nov-24 482.00p 483.00p 488.40p 456.00p 1,163 n/a
18-Nov-24 484.00p 483.00p 510.00p 456.00p 7,958 n/a