Gran Tierra Energy Inc.: NYSEMKT:GTE historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	6.34	6.47	6.30	6.31	706,349
May 20, 2013	6.35	6.46	6.33	6.45	742,113
May 17, 2013	6.28	6.40	6.25	6.31	539,482
May 16, 2013	6.46	6.54	6.28	6.32	860,778
May 15, 2013	6.11	6.54	6.11	6.48	1,754,570
May 14, 2013	6.09	6.18	5.98	6.14	1,255,399
May 13, 2013	6.08	6.15	6.06	6.10	517,323
May 10, 2013	6.11	6.17	6.03	6.13	1,086,810
May 9, 2013	6.23	6.28	6.09	6.18	743,413
May 8, 2013	6.10	6.30	6.08	6.23	1,351,920
May 7, 2013	6.07	6.25	6.00	6.08	1,550,147
May 6, 2013	5.79	6.29	5.77	6.15	2,702,876
May 3, 2013	5.54	5.68	5.52	5.65	1,044,306
May 2, 2013	5.60	5.60	5.40	5.48	889,660
May 1, 2013	5.51	5.51	5.40	5.50	1,229,542
Apr 30, 2013	5.54	5.55	5.49	5.53	508,667
Apr 29, 2013	5.58	5.68	5.58	5.61	381,669
Apr 26, 2013	5.70	5.71	5.50	5.54	941,432
Apr 25, 2013	5.32	5.78	5.30	5.78	957,540
Apr 24, 2013	5.22	5.41	5.19	5.32	1,622,173
Apr 23, 2013	5.28	5.30	5.16	5.21	1,683,674
Apr 22, 2013	5.29	5.39	5.24	5.28	794,222
Apr 19, 2013	5.34	5.35	5.21	5.28	554,440
Apr 18, 2013	5.36	5.48	5.23	5.32	941,359
Apr 17, 2013	5.40	5.52	5.17	5.33	809,545
Apr 16, 2013	5.42	5.50	5.35	5.42	604,932
Apr 15, 2013	5.52	5.57	5.33	5.37	796,394
Apr 12, 2013	5.81	5.86	5.61	5.66	752,367
Apr 11, 2013	5.79	5.87	5.78	5.85	631,733
Apr 10, 2013	5.79	5.83	5.76	5.82	506,430