Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    7.42 
    6.72 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 7.13 7.16 7.09 7.14 511,357
Jul 24, 2014 7.27 7.27 7.14 7.19 1,785,633
Jul 23, 2014 7.24 7.27 7.17 7.23 545,663
Jul 22, 2014 7.23 7.29 7.20 7.24 518,281
Jul 21, 2014 7.21 7.21 7.07 7.20 1,099,199
Jul 18, 2014 7.13 7.28 7.10 7.22 473,913
Jul 17, 2014 7.24 7.34 7.14 7.14 826,749
Jul 16, 2014 7.19 7.27 7.13 7.27 589,078
Jul 15, 2014 7.20 7.25 7.10 7.15 833,989
Jul 14, 2014 7.24 7.37 7.23 7.26 788,784
Jul 11, 2014 7.48 7.48 7.29 7.30 1,362,403
Jul 10, 2014 7.48 7.57 7.44 7.48 1,547,418
Jul 9, 2014 7.74 7.74 7.45 7.50 2,071,819
Jul 8, 2014 7.79 7.83 7.62 7.76 1,004,759
Jul 7, 2014 7.94 8.00 7.75 7.77 1,151,773
Jul 3, 2014 7.98 8.05 7.96 7.99 300,099
Jul 2, 2014 8.12 8.15 7.83 8.01 1,321,903
Jul 1, 2014 8.15 8.18 8.02 8.04 1,375,300
Jun 30, 2014 7.94 8.14 7.90 8.12 1,221,388
Jun 27, 2014 7.71 7.94 7.68 7.93 1,199,723
Jun 26, 2014 7.60 7.76 7.60 7.72 621,632
Jun 25, 2014 7.54 7.68 7.54 7.65 477,320
Jun 24, 2014 7.71 7.84 7.56 7.60 1,203,344
Jun 23, 2014 7.77 7.79 7.63 7.73 717,122
Jun 20, 2014 7.78 7.78 7.70 7.78 536,106
Jun 19, 2014 7.79 7.79 7.66 7.72 663,997
Jun 18, 2014 7.57 7.79 7.56 7.75 807,317
Jun 17, 2014 7.62 7.69 7.56 7.57 671,191
Jun 16, 2014 7.54 7.73 7.54 7.61 946,365
Jun 13, 2014 7.64 7.64 7.52 7.59 1,461,015