Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.11 
    4.11 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 2.69 2.72 2.54 2.56 2,355,366
Mar 11, 2015 2.61 2.72 2.57 2.69 1,571,428
Mar 10, 2015 2.57 2.73 2.57 2.62 1,866,059
Mar 9, 2015 2.72 2.80 2.64 2.70 1,935,365
Mar 6, 2015 2.71 2.74 2.63 2.70 1,913,569
Mar 5, 2015 2.75 2.78 2.65 2.69 1,062,372
Mar 4, 2015 2.63 2.75 2.58 2.75 3,107,396
Mar 3, 2015 2.55 2.61 2.50 2.60 2,834,437
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