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
2018-10-12 3.50 3.53 3.45 3.495 177,604
2018-10-11 3.51 3.55 3.45 3.46 172,589
2018-10-10 3.66 3.67 3.54 3.58 290,160
2018-10-09 3.69 3.83 3.69 3.77 177,119
2018-10-08 3.64 3.67 3.63 3.67 106,975
2018-10-05 3.75 3.75 3.66 3.695 125,420
2018-10-04 3.90 3.91 3.75 3.76 138,375
2018-10-03 3.86 3.94 3.82 3.905 251,964
2018-10-02 3.86 3.90 3.775 3.79 167,749
2018-10-01 3.84 3.88 3.79 3.86 123,945
2018-09-28 3.90 3.93 3.81 3.81 204,736
2018-09-27 3.70 3.79 3.70 3.745 65,823
2018-09-26 3.68 3.71 3.64 3.685 93,816
2018-09-25 3.81 3.815 3.69 3.69 191,762
2018-09-24 3.61 3.705 3.56 3.70 269,412
2018-09-21 3.44 3.48 3.42 3.45 47,327
2018-09-20 3.46 3.46 3.39 3.40 86,479
2018-09-19 3.405 3.47 3.38 3.425 181,836
2018-09-18 3.46 3.49 3.36 3.395 189,809
2018-09-17 3.51 3.53 3.42 3.42 159,585
2018-09-14 3.48 3.53 3.45 3.515 64,799
2018-09-13 3.52 3.53 3.41 3.495 247,499
2018-09-12 3.39 3.58 3.36 3.55 270,055
2018-09-11 3.20 3.38 3.20 3.38 142,366
2018-09-10 3.23 3.26 3.18 3.20 79,152
2018-09-07 3.12 3.205 3.12 3.205 121,257
2018-09-06 3.31 3.31 3.19 3.19 65,138
2018-09-05 3.39 3.39 3.285 3.30 78,429
2018-09-04 3.50 3.50 3.41 3.41 80,909
2018-08-31 3.48 3.49 3.44 3.465 114,270

» 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.