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
2019-07-12 1.605 1.625 1.56 1.625 149,568
2019-07-11 1.56 1.635 1.56 1.635 142,414
2019-07-10 1.555 1.595 1.555 1.57 557,629
2019-07-09 1.47 1.475 1.445 1.475 105,704
2019-07-08 1.535 1.535 1.48 1.48 99,463
2019-07-05 1.505 1.52 1.475 1.51 414,548
2019-07-03 1.485 1.58 1.48 1.53 293,049
2019-07-02 1.51 1.51 1.465 1.495 204,398
2019-07-01 1.605 1.605 1.55 1.555 78,865
2019-06-28 1.545 1.58 1.545 1.575 222,130
2019-06-27 1.58 1.585 1.54 1.56 332,731
2019-06-26 1.615 1.635 1.575 1.575 469,502
2019-06-25 1.61 1.64 1.585 1.585 237,214
2019-06-24 1.705 1.705 1.625 1.63 198,614
2019-06-21 1.725 1.74 1.72 1.74 141,457
2019-06-20 1.75 1.755 1.68 1.70 272,862
2019-06-19 1.655 1.705 1.605 1.69 850,467
2019-06-18 1.965 1.975 1.91 1.93 286,361
2019-06-17 1.855 1.935 1.855 1.93 135,140
2019-06-14 1.91 1.925 1.855 1.86 407,332
2019-06-13 1.91 1.94 1.89 1.935 370,752
2019-06-12 1.95 1.95 1.91 1.91 188,934
2019-06-11 1.985 2.00 1.975 1.975 118,897
2019-06-10 1.98 1.985 1.95 1.95 168,689
2019-06-07 1.945 2.00 1.945 1.985 183,715
2019-06-06 1.975 1.975 1.94 1.945 336,350
2019-06-05 2.035 2.035 1.98 2.005 649,618
2019-06-04 1.985 2.015 1.96 1.975 135,276
2019-06-03 1.98 2.005 1.97 1.985 230,189
2019-05-31 1.975 1.975 1.94 1.95 149,440

» 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.