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
2019-03-12 2.34 2.34 2.285 2.31 254,746
2019-03-11 2.265 2.305 2.26 2.295 81,684
2019-03-08 2.22 2.27 2.17 2.255 181,324
2019-03-07 2.32 2.32 2.26 2.275 321,880
2019-03-06 2.47 2.47 2.30 2.32 266,809
2019-03-05 2.44 2.46 2.415 2.425 251,957
2019-03-04 2.40 2.41 2.35 2.39 218,423
2019-03-01 2.27 2.385 2.26 2.34 232,970
2019-02-28 2.31 2.32 2.26 2.26 396,957
2019-02-27 2.29 2.36 2.28 2.32 387,430
2019-02-26 2.30 2.31 2.26 2.26 116,167
2019-02-25 2.315 2.315 2.29 2.295 185,161
2019-02-22 2.32 2.34 2.29 2.30 111,767
2019-02-21 2.31 2.32 2.29 2.295 213,054
2019-02-20 2.39 2.40 2.34 2.34 157,701
2019-02-19 2.39 2.425 2.38 2.39 218,534
2019-02-15 2.37 2.415 2.37 2.39 111,887
2019-02-14 2.26 2.38 2.26 2.355 154,864
2019-02-13 2.23 2.27 2.21 2.27 150,880
2019-02-12 2.25 2.265 2.20 2.21 62,282
2019-02-11 2.18 2.21 2.16 2.21 98,549
2019-02-08 2.15 2.18 2.135 2.18 133,941
2019-02-07 2.21 2.22 2.13 2.15 477,114
2019-02-06 2.24 2.28 2.23 2.255 70,827
2019-02-05 2.29 2.29 2.24 2.25 301,775
2019-02-04 2.26 2.295 2.26 2.285 229,647
2019-02-01 2.37 2.40 2.335 2.345 176,435
2019-01-31 2.40 2.445 2.35 2.35 117,584
2019-01-30 2.37 2.43 2.37 2.395 240,172
2019-01-29 2.34 2.35 2.28 2.31 118,900

» 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.