Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.11 
    4.11 
 Mar 5, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 2.48 2.55 2.38 2.53 6,240,614
Feb 27, 2015 2.58 2.61 2.51 2.53 3,164,513
Feb 26, 2015 2.55 2.61 2.51 2.56 1,821,421
Feb 25, 2015 2.58 2.63 2.56 2.59 2,579,678
Feb 24, 2015 2.62 2.69 2.56 2.60 1,355,202
Feb 23, 2015 2.57 2.62 2.50 2.59 3,908,435
Feb 20, 2015 2.76 2.76 2.59 2.61 1,776,290
Feb 19, 2015 2.64 2.73 2.58 2.68 2,667,541
Feb 18, 2015 2.77 2.87 2.75 2.78 2,020,531
Feb 17, 2015 2.94 2.94 2.80 2.89 2,134,161
Feb 13, 2015 2.85 2.85 2.76 2.83 1,368,671
Feb 12, 2015 2.75 2.82 2.71 2.75 2,088,074
Feb 11, 2015 2.62 2.73 2.56 2.66 2,443,681
Feb 10, 2015 2.77 2.82 2.55 2.68 2,700,330
Feb 9, 2015 2.81 3.00 2.79 2.86 5,699,474
Feb 6, 2015 2.74 2.80 2.69 2.75 4,644,589
Feb 5, 2015 2.47 2.64 2.47 2.61 4,264,343
Feb 4, 2015 2.47 2.52 2.37 2.44 4,974,763
Feb 3, 2015 2.49 2.63 2.42 2.54 7,201,827
Feb 2, 2015 2.30 2.39 2.26 2.28 9,396,740
Jan 30, 2015 2.08 2.18 2.07 2.14 4,068,841
Jan 29, 2015 2.14 2.18 2.06 2.10 3,134,511
Jan 28, 2015 2.20 2.24 2.11 2.13 3,620,497
Jan 27, 2015 2.24 2.28 2.15 2.18 5,896,518
Jan 26, 2015 2.29 2.30 2.18 2.21 4,025,213
Jan 23, 2015 2.37 2.40 2.25 2.26 3,624,308
Jan 22, 2015 2.44 2.45 2.34 2.38 3,562,191
Jan 21, 2015 2.43 2.48 2.32 2.41 4,125,937
Jan 20, 2015 2.89 2.90 2.12 2.36 9,412,075
Jan 16, 2015 3.30 3.63 3.28 3.60 1,676,161