Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    3.48 
    2.94 
    2.41 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 2.79 2.79 2.68 2.69 1,055,815
Jul 22, 2016 2.88 2.89 2.77 2.82 617,073
Jul 21, 2016 2.91 2.94 2.87 2.88 479,874
Jul 20, 2016 2.95 2.97 2.86 2.91 754,133
Jul 19, 2016 3.03 3.03 2.98 2.98 651,077
Jul 18, 2016 2.97 3.06 2.96 3.06 1,941,003
Jul 15, 2016 3.00 3.02 2.93 2.99 671,858
Jul 14, 2016 3.00 3.02 2.94 2.99 691,897
Jul 13, 2016 2.97 3.02 2.95 2.95 760,052
Jul 12, 2016 2.95 3.03 2.95 3.00 1,053,592
Jul 11, 2016 2.91 2.96 2.88 2.89 610,594
Jul 8, 2016 2.92 2.95 2.85 2.92 806,720
Jul 7, 2016 3.00 3.02 2.87 2.89 1,646,859
Jul 6, 2016 2.98 3.01 2.94 2.98 1,543,063
Jul 5, 2016 3.06 3.10 2.98 3.00 2,068,664
Jul 1, 2016 3.34 3.40 3.03 3.14 1,804,571
Jun 30, 2016 3.26 3.38 3.24 3.38 1,372,526
Jun 29, 2016 3.25 3.38 3.23 3.31 1,356,309
Jun 28, 2016 3.20 3.25 3.17 3.21 981,465
Jun 27, 2016 3.18 3.27 3.06 3.12 1,190,285
Jun 24, 2016 3.11 3.31 3.10 3.24 1,273,506
Jun 23, 2016 3.43 3.43 3.37 3.42 721,153
Jun 22, 2016 3.45 3.45 3.32 3.35 1,020,825
Jun 21, 2016 3.29 3.42 3.27 3.42 1,558,995
Jun 20, 2016 3.38 3.40 3.27 3.30 1,067,202
Jun 17, 2016 3.15 3.21 3.14 3.19 616,773
Jun 16, 2016 3.16 3.16 3.04 3.08 2,082,076
Jun 15, 2016 3.17 3.24 3.12 3.16 979,072
Jun 14, 2016 3.18 3.24 3.14 3.20 477,311
Jun 13, 2016 3.06 3.27 3.03 3.19 848,628