Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    7.92 
    7.11 
    6.29 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 7.44 7.44 7.34 7.37 819,635
Apr 22, 2014 7.62 7.62 7.42 7.42 794,498
Apr 21, 2014 7.71 7.72 7.58 7.61 409,212
Apr 17, 2014 7.51 7.80 7.51 7.72 681,558
Apr 16, 2014 7.62 7.66 7.45 7.49 483,456
Apr 15, 2014 7.62 7.66 7.48 7.57 503,719
Apr 14, 2014 7.41 7.65 7.39 7.64 833,972
Apr 11, 2014 7.34 7.48 7.32 7.37 489,399
Apr 10, 2014 7.45 7.55 7.33 7.40 575,597
Apr 9, 2014 7.52 7.58 7.41 7.47 719,164
Apr 8, 2014 7.16 7.50 7.16 7.50 940,704
Apr 7, 2014 7.33 7.41 7.15 7.15 1,042,442
Apr 4, 2014 7.53 7.55 7.29 7.34 794,283
Apr 3, 2014 7.53 7.57 7.47 7.50 742,212
Apr 2, 2014 7.62 7.64 7.49 7.50 1,003,430
Apr 1, 2014 7.52 7.63 7.46 7.63 638,497
Mar 31, 2014 7.38 7.50 7.31 7.48 875,376
Mar 28, 2014 7.34 7.38 7.14 7.32 807,811
Mar 27, 2014 7.24 7.36 7.24 7.33 626,438
Mar 26, 2014 7.43 7.43 7.26 7.27 818,003
Mar 25, 2014 7.47 7.49 7.36 7.41 755,488
Mar 24, 2014 7.52 7.53 7.36 7.42 874,709
Mar 21, 2014 7.50 7.57 7.46 7.55 3,007,258
Mar 20, 2014 7.22 7.58 7.13 7.47 2,270,299
Mar 19, 2014 7.07 7.12 7.01 7.11 681,179
Mar 18, 2014 6.91 7.12 6.91 7.08 1,487,133
Mar 17, 2014 6.92 6.95 6.86 6.92 1,509,870
Mar 14, 2014 6.92 6.96 6.89 6.92 464,649
Mar 13, 2014 6.84 6.93 6.77 6.91 951,577
Mar 12, 2014 6.82 6.87 6.73 6.82 1,089,623