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
2019-01-15 2.425 2.445 2.41 2.445 36,728
2019-01-14 2.385 2.46 2.38 2.395 101,657
2019-01-11 2.48 2.48 2.42 2.43 106,040
2019-01-10 2.45 2.53 2.45 2.50 130,950
2019-01-09 2.50 2.54 2.47 2.48 91,495
2019-01-08 2.47 2.49 2.42 2.465 86,437
2019-01-07 2.40 2.50 2.40 2.455 159,909
2019-01-04 2.26 2.385 2.26 2.385 144,700
2019-01-03 2.23 2.28 2.20 2.235 125,667
2019-01-02 2.11 2.275 2.11 2.22 103,574
2018-12-31 2.16 2.20 2.14 2.175 83,331
2018-12-28 2.21 2.23 2.145 2.145 123,210
2018-12-27 2.11 2.16 2.08 2.16 138,374
2018-12-26 2.06 2.235 2.05 2.235 96,974
2018-12-24 2.08 2.09 2.03 2.06 122,426
2018-12-21 2.18 2.20 2.085 2.085 129,958
2018-12-20 2.18 2.23 2.14 2.18 200,887
2018-12-19 2.30 2.315 2.205 2.23 224,080
2018-12-18 2.28 2.32 2.27 2.285 109,017
2018-12-17 2.35 2.385 2.28 2.295 121,590
2018-12-14 2.43 2.46 2.37 2.37 109,475
2018-12-13 2.42 2.465 2.42 2.44 92,910
2018-12-12 2.39 2.535 2.39 2.45 130,192
2018-12-11 2.50 2.50 2.415 2.415 125,861
2018-12-10 2.51 2.52 2.445 2.445 185,872
2018-12-07 2.58 2.64 2.53 2.53 166,572
2018-12-06 2.52 2.54 2.49 2.49 192,764
2018-12-04 2.78 2.78 2.59 2.595 131,389
2018-12-03 2.82 2.83 2.715 2.765 155,449
2018-11-30 2.55 2.67 2.53 2.66 141,400

» 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.