Gran Tierra Energy Stock Price History, GTE Historical Prices

Add to My Stocks
$2.13 $0.09 (4.05%) GTE stock closing price Sep 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Gran Tierra Energy stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Gran Tierra Energy price to earnings ratio data. The stock price was at a 5 year high of 9.54 on 02 Mar, 2011 as seen from Gran Tierra Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-182.212.212.122.13663923N/A2.42
2017-09-152.222.232.142.221497188N/A2.52
2017-09-142.222.272.222.23965620N/A2.53
2017-09-132.122.262.092.202271115N/A2.50
2017-09-122.092.092.052.081107837N/A2.36
2017-09-112.042.112.032.07553945N/A2.35
2017-09-082.132.132.022.061386900N/A2.34
2017-09-072.132.142.112.12957797N/A2.41
2017-09-062.102.132.072.11807647N/A2.40
2017-09-052.072.092.032.082031120N/A2.36
2017-09-012.032.062.022.051338188N/A2.33
2017-08-312.002.051.982.03966558N/A2.31
2017-08-301.962.001.941.98761850N/A2.25
2017-08-291.951.981.931.971282169N/A2.24
2017-08-282.032.061.931.961484781N/A2.23
2017-08-252.052.072.022.05953610N/A2.33
2017-08-242.072.082.032.03683000N/A2.31
2017-08-232.082.082.052.071357342N/A2.35
2017-08-222.122.152.052.071319881N/A2.35
2017-08-212.152.172.112.12858044N/A2.41
2017-08-182.162.202.132.18591230N/A2.48
2017-08-172.112.172.112.14741312N/A2.43
2017-08-162.152.172.102.14813684N/A2.43
2017-08-152.152.152.102.141050106N/A2.43
2017-08-142.212.232.132.141484564N/A2.43
2017-08-112.152.252.152.20835773N/A2.50
2017-08-102.292.292.172.171445686N/A2.46
2017-08-092.282.292.242.261191733N/A2.57
2017-08-082.262.292.172.261003134N/A2.57
2017-08-072.262.282.222.26780248N/A2.57
2017-08-042.152.282.152.271448568N/A2.90
2017-08-032.342.342.222.23963810N/A2.85
2017-08-022.262.372.232.352036823N/A3.00
2017-08-012.342.362.282.29846206N/A2.93
2017-07-312.362.382.292.361001882N/A3.02
2017-07-282.342.392.332.381623945N/A3.04
2017-07-272.322.372.322.341691808N/A2.99
2017-07-262.362.422.342.362449389N/A3.02
2017-07-252.342.392.332.362488206N/A3.02
2017-07-242.282.342.262.28465831N/A2.91
2017-07-212.302.332.282.28780674N/A2.91
2017-07-202.372.432.312.311437685N/A2.95
2017-07-192.232.402.212.352386131N/A3.00
2017-07-182.222.272.202.211372243N/A2.82
2017-07-172.222.302.212.21850810N/A2.82
2017-07-142.222.262.202.241912617N/A2.86
2017-07-132.192.242.172.231111748N/A2.85
2017-07-122.202.252.152.18994308N/A2.79
2017-07-112.222.242.152.151495806N/A2.75
2017-07-102.092.222.092.221096525N/A2.84
2017-07-072.122.162.052.151991336N/A2.75
2017-07-062.212.252.152.161177237N/A2.76
2017-07-052.282.292.172.191424127N/A2.80
2017-07-032.262.352.262.33571994N/A2.98
2017-06-302.232.242.172.241140348N/A2.86
2017-06-292.212.242.182.201094639N/A2.81
2017-06-282.122.212.112.191309908N/A2.80
2017-06-272.132.182.112.12627377N/A2.71
2017-06-262.172.182.102.131003346N/A2.72
2017-06-232.052.192.052.192275976N/A2.80
2017-06-222.022.092.022.03898275N/A2.59
2017-06-212.122.121.992.012272857N/A2.57
2017-06-202.182.192.072.101471966N/A2.68
2017-06-192.252.262.192.20696313N/A2.81
2017-06-162.212.272.172.271398588N/A2.90
2017-06-152.252.292.162.18957845N/A2.79
2017-06-142.362.362.252.261294605N/A2.89
2017-06-132.342.392.322.371308813N/A3.03
2017-06-122.322.372.312.34963361N/A2.99
2017-06-092.252.342.232.301238368N/A2.94
2017-06-082.272.322.242.251055514N/A2.88
2017-06-072.312.352.252.261589558N/A2.89
2017-06-062.292.352.272.342145554N/A2.99
2017-06-052.312.332.272.311679670N/A2.95
2017-06-022.322.362.282.311099090N/A2.95
2017-06-012.342.402.322.381659034N/A3.04
2017-05-312.332.362.302.331655709N/A2.98
2017-05-302.432.432.332.371698832N/A3.03
2017-05-290.000.000.002.460N/AN/A
2017-05-262.392.462.382.461634964N/A3.14
2017-05-252.482.552.382.381962897N/A3.04
2017-05-242.742.742.482.501179102N/A3.20
2017-05-232.552.572.522.531020487N/A3.23
2017-05-222.582.592.502.50683157N/A3.20
2017-05-192.482.592.482.571339270N/A3.28
2017-05-182.502.512.422.452102172N/A3.13
2017-05-172.532.582.512.511918274N/A3.21
2017-05-162.582.582.522.532131565N/A3.23
2017-05-152.522.572.512.552106849N/A3.26
Get more Data

Gran Tierra Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 8.12 Jun 30,2014
Min Stock Price 1.87 Jan 12,2016
Avg Stock Price 4.3

Gran Tierra Energy Historical PE ratio: Past 5 years

Max PE Ratio 24.93 Aug 27,2014
Min PE Ratio 7 Jan 29,2015
Avg PE Ratio 14.6

Gran Tierra Energy Historical PS ratio: Past 5 years

Max PS Ratio 4.28 Nov 21,2016
Min PS Ratio 0.94 Jan 29,2015
Avg PS Ratio 2.63

GTE Industry Peers

Company Price Change (%)
Enerplus (ERF)9.290.02 (0.21%)
Paramount Resources (PRMRF)19.020 (0%)
Ecopetrol (EC)9.420.03 (0.32%)
Geopark (GPRK)8.270.02 (0.24%)
Petrobras (PBR)10.060.02 (0.2%)
Americas Petrogas (APEOF)0.090.01 (12.5%)
Canacol Energy (CNNEF)3.390.05 (1.45%)

We provide Gran Tierra Energy historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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 volume typically implies breaking news or earnings release. GTE saw a high of 2.21, and a low of 2.12 on last trading day. Gran Tierra Energy historical P/S ratio was at a high of 8.52 on 22 Oct, 2009 and a low of 0.94 on 29 Jan, 2015. .