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
2017-11-17 2.17 2.18 2.15 2.175 36,448
2017-11-16 2.105 2.145 2.105 2.14 133,575
2017-11-15 2.06 2.105 2.05 2.105 79,009
2017-11-14 2.14 2.16 2.09 2.095 161,930
2017-11-13 2.17 2.20 2.135 2.165 190,713
2017-11-10 2.245 2.245 2.18 2.195 72,019
2017-11-09 2.23 2.25 2.225 2.24 149,065
2017-11-08 2.25 2.25 2.20 2.24 168,187
2017-11-07 2.31 2.31 2.23 2.235 262,957
2017-11-06 2.245 2.295 2.22 2.29 413,878
2017-11-03 2.165 2.205 2.135 2.20 264,476
2017-11-02 2.25 2.26 2.215 2.24 182,091
2017-11-01 2.235 2.245 2.215 2.235 298,028
2017-10-31 2.17 2.20 2.17 2.185 159,622
2017-10-30 2.185 2.20 2.16 2.185 373,322
2017-10-27 2.02 2.11 2.02 2.10 164,982
2017-10-26 1.995 2.03 1.985 2.01 100,664
2017-10-25 2.08 2.08 2.025 2.03 54,167
2017-10-24 2.11 2.11 2.06 2.075 133,700
2017-10-23 2.08 2.12 2.08 2.115 47,815
2017-10-20 2.05 2.075 2.045 2.075 60,999
2017-10-19 2.10 2.10 2.065 2.065 77,318
2017-10-18 2.12 2.12 2.09 2.105 80,035
2017-10-17 2.12 2.13 2.10 2.10 109,053
2017-10-16 2.15 2.15 2.125 2.125 55,088
2017-10-13 2.15 2.155 2.125 2.135 225,935
2017-10-12 2.12 2.14 2.075 2.11 93,171
2017-10-11 2.14 2.145 2.12 2.14 73,568
2017-10-10 2.17 2.18 2.145 2.145 67,076
2017-10-09 2.15 2.155 2.13 2.135 42,884

» 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.