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
2018-07-16 3.51 3.53 3.42 3.485 94,986
2018-07-13 3.56 3.56 3.52 3.55 66,917
2018-07-12 3.52 3.55 3.50 3.545 132,891
2018-07-11 3.49 3.59 3.48 3.52 333,051
2018-07-10 3.52 3.59 3.52 3.59 208,435
2018-07-09 3.42 3.46 3.41 3.455 113,976
2018-07-06 3.36 3.415 3.35 3.39 60,875
2018-07-05 3.43 3.43 3.375 3.39 58,381
2018-07-03 3.46 3.50 3.41 3.44 57,180
2018-07-02 3.38 3.39 3.32 3.375 53,746
2018-06-29 3.48 3.59 3.44 3.455 152,497
2018-06-28 3.39 3.49 3.375 3.485 233,350
2018-06-27 3.305 3.415 3.305 3.365 202,195
2018-06-26 3.22 3.27 3.18 3.26 60,398
2018-06-25 3.21 3.22 3.17 3.20 186,307
2018-06-22 3.27 3.29 3.22 3.24 200,806
2018-06-21 3.19 3.19 3.145 3.175 113,412
2018-06-20 3.20 3.235 3.15 3.225 87,081
2018-06-19 3.11 3.15 3.11 3.15 107,574
2018-06-18 3.20 3.27 3.20 3.22 251,206
2018-06-15 3.31 3.31 3.18 3.21 90,532
2018-06-14 3.37 3.38 3.31 3.34 100,787
2018-06-13 3.42 3.435 3.38 3.395 139,623
2018-06-12 3.26 3.34 3.26 3.325 52,676
2018-06-11 3.16 3.295 3.16 3.265 120,165
2018-06-08 3.27 3.27 3.18 3.20 83,068
2018-06-07 3.26 3.29 3.235 3.265 87,300
2018-06-06 3.24 3.25 3.18 3.25 52,813
2018-06-05 3.20 3.23 3.16 3.215 115,432
2018-06-04 3.26 3.275 3.18 3.215 144,217

» 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.