Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.11 
    4.11 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 2.90 2.95 2.88 2.90 1,314,915
May 28, 2015 2.97 2.99 2.83 2.91 1,586,086
May 27, 2015 3.15 3.16 2.97 3.02 1,417,804
May 26, 2015 3.29 3.29 3.16 3.16 948,794
May 22, 2015 3.39 3.44 3.32 3.33 780,535
May 21, 2015 3.42 3.46 3.38 3.41 869,072
May 20, 2015 3.38 3.42 3.36 3.41 854,445
May 19, 2015 3.46 3.48 3.33 3.41 1,966,053
May 18, 2015 3.58 3.58 3.45 3.53 1,080,316
May 15, 2015 3.55 3.64 3.50 3.58 2,232,121
May 14, 2015 3.68 3.73 3.56 3.56 1,165,451
May 13, 2015 3.74 3.77 3.60 3.68 1,344,240
May 12, 2015 3.73 3.80 3.68 3.69 1,214,215
May 11, 2015 3.80 3.80 3.66 3.71 1,853,380
May 8, 2015 3.55 3.79 3.55 3.73 1,670,814
May 7, 2015 3.80 3.80 3.55 3.65 2,387,626
May 6, 2015 3.90 3.99 3.83 3.87 2,930,037
May 5, 2015 3.82 3.97 3.77 3.84 2,230,496
May 4, 2015 3.81 3.88 3.77 3.81 1,504,540
May 1, 2015 3.70 3.80 3.60 3.77 2,015,477
Apr 30, 2015 3.74 3.75 3.65 3.72 2,046,503
Apr 29, 2015 3.66 3.83 3.63 3.74 1,800,717
Apr 28, 2015 3.65 3.67 3.58 3.65 1,730,089
Apr 27, 2015 3.62 3.71 3.56 3.61 1,690,444
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