Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.11 
    4.11 
 Apr 29, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 3.60 3.68 3.54 3.59 1,324,114
Apr 23, 2015 3.61 3.74 3.56 3.62 1,944,805
Apr 22, 2015 3.63 3.90 3.55 3.55 3,933,480
Apr 21, 2015 3.39 3.57 3.14 3.52 4,771,789
Apr 20, 2015 3.52 3.58 3.38 3.38 2,160,245
Apr 17, 2015 3.73 3.75 3.42 3.52 3,614,325
Apr 16, 2015 3.52 3.82 3.38 3.73 7,390,624
Apr 15, 2015 3.28 3.55 3.17 3.54 4,677,042
Apr 14, 2015 3.15 3.33 3.13 3.31 3,386,363
Apr 13, 2015 3.00 3.15 2.93 3.11 2,761,758
Apr 10, 2015 2.93 3.05 2.91 3.00 1,439,549
Apr 9, 2015 2.98 3.05 2.88 2.93 1,809,058
Apr 8, 2015 2.95 3.01 2.87 2.97 3,536,001
Apr 7, 2015 2.83 2.98 2.78 2.97 3,891,987
Apr 6, 2015 2.80 2.88 2.76 2.84 2,379,167
Apr 2, 2015 2.72 2.82 2.69 2.73 1,381,329
Apr 1, 2015 2.75 2.82 2.66 2.72 1,443,833
Mar 31, 2015 2.54 2.87 2.53 2.73 3,642,981
Mar 30, 2015 2.65 2.65 2.54 2.59 1,025,487
Mar 27, 2015 2.66 2.72 2.60 2.62 1,352,225
Mar 26, 2015 2.80 2.80 2.61 2.71 2,276,401
Mar 25, 2015 2.66 2.75 2.61 2.73 1,609,278
Mar 24, 2015 2.66 2.68 2.61 2.64 2,627,821
Mar 23, 2015 2.54 2.69 2.51 2.65 2,544,352
Mar 20, 2015 2.59 2.62 2.50 2.54 4,420,303
Mar 19, 2015 2.36 2.52 2.36 2.51 3,066,159
Mar 18, 2015 2.33 2.46 2.28 2.44 8,471,367
Mar 17, 2015 2.27 2.36 2.20 2.36 2,376,927
Mar 16, 2015 2.36 2.40 2.26 2.30 2,697,888
Mar 13, 2015 2.54 2.56 2.39 2.40 2,974,116