GRAN TIERRA ENERGY Historical Stock Price

Below is the stock price history for Gran Tierra Energy GTE. Data is recorded each day for the historical open, high, low, close and volume. The Gran Tierra Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gran Tierra Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 3.19 3.205 3.145 3.165 231,824
2018-04-18 3.08 3.19 3.08 3.175 371,837
2018-04-17 3.01 3.07 3.00 3.055 261,107
2018-04-16 3.02 3.065 2.99 3.01 364,527
2018-04-13 2.98 3.03 2.97 3.02 100,897
2018-04-12 2.93 2.97 2.89 2.95 226,162
2018-04-11 2.84 2.97 2.84 2.925 403,388
2018-04-10 2.755 2.845 2.75 2.82 160,544
2018-04-09 2.74 2.77 2.71 2.71 131,405
2018-04-06 2.765 2.765 2.675 2.715 207,257
2018-04-05 2.68 2.77 2.68 2.77 173,096
2018-04-03 2.735 2.76 2.72 2.72 130,557
2018-04-02 2.78 2.78 2.69 2.72 197,208
2018-03-29 2.73 2.79 2.73 2.785 128,123
2018-03-28 2.76 2.77 2.69 2.735 232,397
2018-03-27 2.80 2.805 2.77 2.77 133,654
2018-03-26 2.81 2.81 2.73 2.77 145,286
2018-03-23 2.875 2.90 2.785 2.785 186,035
2018-03-22 2.83 2.855 2.81 2.81 147,820
2018-03-21 2.785 2.825 2.785 2.79 309,663
2018-03-20 2.73 2.79 2.73 2.77 100,763
2018-03-19 2.645 2.67 2.63 2.65 85,632
2018-03-16 2.63 2.67 2.625 2.655 111,019
2018-03-15 2.59 2.665 2.59 2.64 122,333
2018-03-14 2.57 2.60 2.56 2.59 70,222
2018-03-13 2.57 2.625 2.565 2.565 174,554
2018-03-12 2.535 2.585 2.51 2.57 159,738
2018-03-09 2.52 2.53 2.465 2.525 176,132
2018-03-08 2.55 2.56 2.50 2.51 136,268
2018-03-07 2.57 2.585 2.495 2.54 181,296

» More Gran Tierra Energy Stock Price History

To see other companies like Gran Tierra Energy (GTE), view our stock market today for news, and other data.