Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    7.53 
    6.94 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 6.69 6.78 6.64 6.71 784,194
Aug 28, 2014 6.74 6.74 6.66 6.67 577,974
Aug 27, 2014 6.70 6.76 6.65 6.73 684,576
Aug 26, 2014 6.51 6.67 6.49 6.66 777,396
Aug 25, 2014 6.50 6.55 6.43 6.48 477,565
Aug 22, 2014 6.58 6.64 6.49 6.51 650,152
Aug 21, 2014 6.55 6.64 6.51 6.63 748,434
Aug 20, 2014 6.52 6.57 6.51 6.54 660,521
Aug 19, 2014 6.49 6.63 6.46 6.52 911,800
Aug 18, 2014 6.46 6.52 6.45 6.49 1,282,359
Aug 15, 2014 6.47 6.53 6.44 6.46 1,345,229
Aug 14, 2014 6.49 6.49 6.38 6.42 1,264,128
Aug 13, 2014 6.36 6.50 6.36 6.47 1,118,545
Aug 12, 2014 6.44 6.45 6.31 6.35 1,050,294
Aug 11, 2014 6.44 6.52 6.41 6.44 663,196
Aug 8, 2014 6.40 6.42 6.27 6.41 1,246,695
Aug 7, 2014 6.55 6.56 6.39 6.41 1,298,943
Aug 6, 2014 6.58 6.68 6.55 6.59 575,102
Aug 5, 2014 6.72 6.75 6.53 6.54 840,883
Aug 4, 2014 6.63 6.81 6.60 6.80 451,586
Aug 1, 2014 6.61 6.67 6.57 6.63 1,385,358
Jul 31, 2014 6.71 6.71 6.57 6.64 959,436
Jul 30, 2014 6.91 6.92 6.73 6.75 1,753,594
Jul 29, 2014 7.00 7.02 6.87 6.88 1,616,486
Jul 28, 2014 7.12 7.18 7.05 7.05 396,594
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