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
2018-01-18 2.85 2.885 2.80 2.805 137,175
2018-01-17 2.83 2.905 2.83 2.865 254,519
2018-01-16 2.95 2.95 2.775 2.825 250,074
2018-01-12 2.95 2.98 2.91 2.96 127,167
2018-01-11 2.945 2.98 2.925 2.925 152,048
2018-01-10 2.94 2.99 2.915 2.915 310,345
2018-01-09 2.865 2.905 2.845 2.905 101,567
2018-01-08 2.87 2.87 2.815 2.85 133,098
2018-01-05 2.86 2.88 2.80 2.865 182,607
2018-01-04 2.92 2.92 2.82 2.87 181,124
2018-01-03 2.81 2.96 2.79 2.93 347,702
2018-01-02 2.73 2.815 2.73 2.80 198,035
2017-12-29 2.72 2.74 2.695 2.705 111,181
2017-12-28 2.725 2.75 2.715 2.72 213,215
2017-12-27 2.77 2.79 2.73 2.73 207,128
2017-12-26 2.76 2.76 2.68 2.75 96,131
2017-12-22 2.67 2.76 2.66 2.745 206,435
2017-12-21 2.67 2.675 2.64 2.67 187,156
2017-12-20 2.40 2.685 2.40 2.615 486,825
2017-12-19 2.30 2.395 2.295 2.395 256,618
2017-12-18 2.31 2.35 2.29 2.29 225,769
2017-12-15 2.295 2.33 2.27 2.28 266,766
2017-12-14 2.32 2.36 2.305 2.315 204,480
2017-12-13 2.32 2.345 2.305 2.33 164,598
2017-12-12 2.29 2.355 2.28 2.295 299,868
2017-12-11 2.20 2.26 2.20 2.26 162,732
2017-12-08 2.20 2.225 2.185 2.20 115,910
2017-12-07 2.12 2.16 2.12 2.16 45,154
2017-12-06 2.24 2.24 2.13 2.135 204,891
2017-12-05 2.24 2.265 2.22 2.26 51,895

» 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.