Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.45 
    4.78 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 3.37 3.85 3.37 3.70 2,834,156
Dec 16, 2014 3.12 3.50 3.10 3.37 2,810,999
Dec 15, 2014 3.11 3.24 3.09 3.11 3,424,932
Dec 12, 2014 3.16 3.26 3.08 3.13 1,746,402
Dec 11, 2014 3.30 3.42 3.17 3.20 3,734,981
Dec 10, 2014 3.33 3.39 3.22 3.31 2,877,819
Dec 9, 2014 3.39 3.58 3.39 3.42 2,041,717
Dec 8, 2014 3.58 3.61 3.32 3.44 1,867,105
Dec 5, 2014 3.60 3.70 3.55 3.61 1,177,459
Dec 4, 2014 3.68 3.73 3.57 3.62 1,125,517
Dec 3, 2014 3.66 3.92 3.60 3.72 1,564,031
Dec 2, 2014 3.60 3.75 3.53 3.61 1,734,760
Dec 1, 2014 3.80 3.80 3.53 3.53 2,582,716
Nov 28, 2014 4.27 4.33 3.80 3.82 2,048,328
Nov 26, 2014 4.66 4.68 4.39 4.40 1,322,191
Nov 25, 2014 4.79 4.80 4.56 4.64 1,216,733
Nov 24, 2014 4.90 4.90 4.66 4.76 1,642,132
Nov 21, 2014 4.93 5.20 4.80 4.93 1,413,657
Nov 20, 2014 4.58 4.87 4.51 4.85 1,139,593
Nov 19, 2014 4.54 4.61 4.46 4.54 934,537
Nov 18, 2014 4.62 4.62 4.47 4.54 481,852
Nov 17, 2014 4.70 4.70 4.46 4.62 1,088,547
Nov 14, 2014 4.47 4.63 4.41 4.59 789,108
Nov 13, 2014 4.56 4.66 4.34 4.43 943,617
Nov 12, 2014 4.55 4.70 4.51 4.61 573,407
Nov 11, 2014 4.48 4.64 4.42 4.58 926,829
Nov 10, 2014 4.65 4.76 4.47 4.48 804,017
Nov 7, 2014 4.64 4.76 4.61 4.62 987,772
Nov 6, 2014 4.39 4.61 4.35 4.59 1,248,867
Nov 5, 2014 4.27 4.49 4.19 4.43 1,696,219