Gran Tierra Energy Stock Price History, GTE Historical Prices

Add to My Stocks
$2.62 $0.04 (1.55%) GTE stock closing price Feb 16, 2018 (Closing)

Gran Tierra Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Gran Tierra Energy P/E ratio, and PS ratio. The Gran Tierra Energy stock price history chart shows that the stock price reached a high of $8.12 on Jun 30, 2014, and a low of $1.87 on Jan 12, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.58 2.67 2.57 2.62 1,345,509 - 2.68
2018-02-14 2.5 2.63 2.48 2.63 1,736,301 - 2.69
2018-02-13 2.58 2.58 2.51 2.52 1,192,862 - 2.58
2018-02-12 2.49 2.58 2.49 2.58 1,471,101 - 2.64
2018-02-09 2.47 2.5 2.38 2.45 1,676,946 - 2.5
2018-02-08 2.57 2.61 2.45 2.45 2,043,890 - 2.5
2018-02-05 2.68 2.76 2.64 2.66 2,338,057 - 2.72
2018-02-01 2.76 2.88 2.76 2.86 1,567,488 - 2.92
2018-01-31 2.82 2.84 2.71 2.77 1,984,794 - 2.83
2018-01-30 2.86 2.88 2.79 2.81 1,042,309 - 2.87
2018-01-29 2.88 2.91 2.81 2.88 1,427,644 - 2.94
2018-01-26 2.8 2.95 2.8 2.9 2,028,173 - 2.96
2018-01-25 2.88 2.91 2.79 2.83 1,186,703 - 2.89
2018-01-23 2.77 2.82 2.76 2.8 809,256 - 2.86
2018-01-22 2.83 2.83 2.76 2.77 967,633 - 2.83
2018-01-19 2.75 2.85 2.71 2.83 1,893,293 - 2.89
2018-01-18 2.81 2.89 2.79 2.79 1,537,596 - 2.85
2018-01-16 2.95 2.96 2.77 2.82 2,226,079 - 2.88
2018-01-12 2.94 2.99 2.91 2.97 918,635 - 3.04
2018-01-11 2.92 2.99 2.92 2.93 1,097,394 - 3
2018-01-10 2.89 3 2.89 2.92 1,866,842 - 2.99
2018-01-04 2.92 2.94 2.82 2.88 1,290,348 - 2.94
2018-01-03 2.77 2.96 2.77 2.93 2,830,122 - 3
2018-01-02 2.71 2.82 2.71 2.78 1,901,248 - 2.84
2017-12-29 2.73 2.74 2.69 2.7 1,014,842 - 2.76
2017-12-28 2.74 2.75 2.7 2.71 1,170,585 - 2.77
2017-12-27 2.74 2.79 2.7 2.76 1,402,220 - 2.82
2017-12-26 2.77 2.78 2.68 2.73 907,350 - 2.79
2017-12-22 2.65 2.77 2.6 2.74 1,991,191 - 2.8
2017-12-21 2.7 2.7 2.63 2.65 1,762,984 - 2.71
2017-12-20 2.4 2.7 2.4 2.61 4,098,573 - 2.67
2017-12-18 2.28 2.35 2.28 2.29 1,585,757 - 2.34
2017-12-15 2.33 2.34 2.27 2.31 1,868,597 - 2.36
2017-12-14 2.31 2.37 2.3 2.31 1,557,427 - 2.36
2017-12-13 2.29 2.35 2.29 2.31 1,228,463 - 2.36
2017-12-11 2.2 2.28 2.2 2.28 1,867,193 - 2.33
2017-12-08 2.18 2.23 2.18 2.2 929,781 - 2.25
2017-12-06 2.24 2.25 2.13 2.13 1,147,363 - 2.18
2017-12-05 2.24 2.27 2.22 2.26 678,545 - 2.31
2017-12-04 2.27 2.34 2.23 2.25 1,644,379 - 2.3
2017-12-01 2.25 2.34 2.24 2.3 1,971,796 - 2.35
2017-11-30 2.16 2.25 2.15 2.25 1,483,054 - 2.3
2017-11-29 2.07 2.16 2.07 2.15 1,069,791 - 2.2
2017-11-28 2.08 2.1 2.06 2.08 1,213,085 - 2.13
2017-11-27 2.15 2.15 2.05 2.05 1,824,578 - 2.1
2017-11-24 2.19 2.19 2.15 2.17 758,170 - 2.22
2017-11-23 0 0 0 2.17 0 - -
2017-11-22 2.15 2.17 2.14 2.17 1,692,416 - 2.22
2017-11-21 2.13 2.16 2.12 2.14 879,496 - 2.19
2017-11-20 2.14 2.17 2.11 2.11 657,175 - 2.16
2017-11-17 2.18 2.18 2.15 2.18 930,494 - 2.23
2017-11-16 2.08 2.15 2.08 2.14 973,625 - 2.19
2017-11-15 2.06 2.11 2.05 2.09 906,164 - 2.14
2017-11-14 2.14 2.17 2.09 2.09 1,263,019 - 2.14
2017-11-13 2.2 2.2 2.13 2.14 1,341,626 - 2.19
2017-11-10 2.21 2.25 2.18 2.18 848,647 - 2.23
2017-11-09 2.22 2.25 2.22 2.23 1,002,097 - 2.28
2017-11-08 2.23 2.26 2.19 2.22 1,179,627 - 2.27
2017-11-07 2.26 2.33 2.23 2.25 1,589,070 - 2.3
2017-11-06 2.23 2.3 2.21 2.29 3,847,358 - 2.34
2017-11-03 2.25 2.25 2.13 2.2 3,039,127 - 2.25
2017-11-02 2.25 2.29 2.21 2.24 1,509,013 - 2.54
2017-11-01 2.2 2.25 2.18 2.24 2,626,216 - 2.54
2017-10-31 2.16 2.21 2.14 2.17 1,293,067 - 2.46
2017-10-30 2.11 2.21 2.11 2.17 2,550,312 - 2.46
2017-10-27 2 2.11 2 2.11 1,300,628 - 2.4
2017-10-26 2.01 2.04 1.98 2.03 1,104,451 - 2.31
2017-10-25 2.05 2.08 2.02 2.02 497,425 - 2.29
2017-10-24 2.1 2.11 2.06 2.08 1,334,040 - 2.36
2017-10-23 2.09 2.12 2.08 2.11 759,029 - 2.4
2017-10-20 2.07 2.08 2.04 2.07 715,166 - 2.35
2017-10-19 2.08 2.11 2.06 2.07 1,523,391 - 2.35
2017-10-18 2.13 2.13 2.09 2.1 750,698 - 2.39
2017-10-17 2.12 2.14 2.1 2.11 1,601,697 - 2.4
2017-10-16 2.15 2.16 2.12 2.14 712,465 - 2.43
2017-10-13 2.11 2.16 2.11 2.14 1,013,712 - 2.43
2017-10-12 2.11 2.14 2.06 2.11 1,117,800 - 2.4
2017-10-11 2.13 2.16 2.12 2.13 915,520 - 2.42
2017-10-10 2.17 2.18 2.14 2.15 1,216,678 - 2.44
2017-10-09 2.17 2.17 2.13 2.14 514,702 - 2.43
2017-10-06 2.13 2.16 2.12 2.14 515,578 - 2.43
2017-10-05 2.14 2.2 2.12 2.18 807,903 - 2.48
2017-10-04 2.21 2.21 2.12 2.12 914,815 - 2.41
2017-10-03 2.2 2.21 2.16 2.21 1,175,922 - 2.51
2017-10-02 2.25 2.26 2.17 2.2 1,247,246 - 2.5
2017-09-29 2.29 2.33 2.25 2.28 1,394,071 - 2.59
2017-09-28 2.3 2.33 2.27 2.28 898,791 - 2.59
2017-09-27 2.38 2.38 2.25 2.3 1,282,266 - 2.61
2017-09-26 2.32 2.41 2.3 2.36 1,568,436 - 2.68
Get more Data

Gran Tierra Energy Stock History Chart

View GTE PE ratio, PS ratio stocks charts and compare with peers.
GTE Chart
Note: Compare Gran Tierra Energy stock price history with the index and industry peers.

Gran Tierra Energy Stock Price History: Past 5 years

Max Stock Price8.12Jun 30,2014
Min Stock Price1.87Jan 12,2016
Avg Stock Price4.05

Gran Tierra Energy Historical PE ratio: Past 5 years

Max PE Ratio24.93Aug 27,2014
Min PE Ratio7Jan 29,2015
Avg PE Ratio14.16

Gran Tierra Energy Historical PS ratio: Past 5 years

Max PS Ratio4.28Nov 21,2016
Min PS Ratio0.94Jan 29,2015
Avg PS Ratio2.63

GTE Industry Peers

Company Price Change (%)
Enerplus (ERF)10.560.06 (0.56%)
Paramount Resources (PRMRF)13.470.34 (2.46%)
Baytex Energy (BTE)2.560.03 (1.16%)
Geopark (GPRK)9.950.07 (0.71%)
Petrobras (PBR)12.750.07 (0.55%)
Americas Petrogas (APEOF)0.10 (0%)
Canacol Energy (CNNEF)3.430.03 (0.87%)

Gran Tierra Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gran Tierra Energy stock analysis. Gran Tierra Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,345,509 typically implies breaking news or earnings release. The closing price was $2.62 and 1,345,509 shares of GTE were traded on Feb 16, 2018. Gran Tierra Energy historical P/S ratio was at a high of 4.28 on Nov 21, 2016 and a low of 0.94 on Jan 29, 2015.