Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gran Tierra (GTE) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jul 2025 (Wed) 350.00 350.00 330.00 350.00 1,166
29th Jul 2025 (Tue) 350.00 350.00 350.00 350.00 265
28th Jul 2025 (Mon) 350.00 350.00 350.00 350.00 1,004
25th Jul 2025 (Fri) 365.00 365.00 350.00 350.00 1,837
24th Jul 2025 (Thu) 355.00 355.00 355.00 355.00 1,323
23rd Jul 2025 (Wed) 355.00 355.00 355.00 355.00 0
22nd Jul 2025 (Tue) 355.00 355.00 334.00 355.00 932
21st Jul 2025 (Mon) 355.00 355.00 355.00 355.00 990
18th Jul 2025 (Fri) 355.00 358.00 355.00 355.00 2,741
17th Jul 2025 (Thu) 355.00 355.00 355.00 355.00 403
16th Jul 2025 (Wed) 355.00 355.00 350.00 355.00 226
15th Jul 2025 (Tue) 355.00 355.00 334.00 355.00 268
14th Jul 2025 (Mon) 360.00 360.00 360.00 360.00 36
11th Jul 2025 (Fri) 360.00 360.00 360.00 360.00 1,642
10th Jul 2025 (Thu) 360.00 360.00 360.00 360.00 0
9th Jul 2025 (Wed) 360.00 360.00 360.00 360.00 464
8th Jul 2025 (Tue) 360.00 360.00 360.00 360.00 373
7th Jul 2025 (Mon) 360.00 360.00 360.00 360.00 2
4th Jul 2025 (Fri) 360.00 360.00 360.00 360.00 8
3rd Jul 2025 (Thu) 360.00 360.00 360.00 360.00 208
2nd Jul 2025 (Wed) 355.00 340.00 340.00 355.00 680
1st Jul 2025 (Tue) 375.00 375.00 355.00 355.00 427
30th Jun 2025 (Mon) 380.00 380.00 375.00 375.00 1,896
27th Jun 2025 (Fri) 390.00 390.00 385.00 385.00 96
26th Jun 2025 (Thu) 395.00 395.00 390.00 390.00 577
25th Jun 2025 (Wed) 410.00 390.00 390.00 390.00 111
24th Jun 2025 (Tue) 420.00 420.00 420.00 420.00 52
23rd Jun 2025 (Mon) 445.00 445.00 445.00 445.00 1,081
20th Jun 2025 (Fri) 445.00 445.00 445.00 445.00 1,729
19th Jun 2025 (Thu) 445.00 445.00 445.00 445.00 87
18th Jun 2025 (Wed) 440.00 445.00 440.00 445.00 1,277
17th Jun 2025 (Tue) 435.00 416.00 412.00 416.00 3,135
16th Jun 2025 (Mon) 430.00 435.00 400.00 430.00 15,079
13th Jun 2025 (Fri) 375.00 410.00 375.00 410.00 5,354
12th Jun 2025 (Thu) 360.00 370.00 360.00 370.00 4,221
11th Jun 2025 (Wed) 376.00 376.00 355.00 355.00 374
10th Jun 2025 (Tue) 355.00 362.00 355.00 355.00 26
9th Jun 2025 (Mon) 355.00 355.00 330.00 355.00 350
6th Jun 2025 (Fri) 355.00 355.00 355.00 355.00 2
5th Jun 2025 (Thu) 355.00 355.00 355.00 355.00 0
4th Jun 2025 (Wed) 355.00 355.00 336.00 355.00 367
3rd Jun 2025 (Tue) 350.00 350.00 350.00 350.00 0
2nd Jun 2025 (Mon) 345.00 350.00 345.00 350.00 6,433
FTSE 100 Latest
Value9,136.94
Change0.00