Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.82 
    5.53 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 4.66 4.68 4.39 4.40 1,322,191
Nov 25, 2014 4.79 4.80 4.56 4.64 1,216,733
Nov 24, 2014 4.90 4.90 4.66 4.76 1,642,132
Nov 21, 2014 4.93 5.20 4.80 4.93 1,413,657
Nov 20, 2014 4.58 4.87 4.51 4.85 1,139,593
Nov 19, 2014 4.54 4.61 4.46 4.54 934,537
Nov 18, 2014 4.62 4.62 4.47 4.54 481,852
Nov 17, 2014 4.70 4.70 4.46 4.62 1,088,547
Nov 14, 2014 4.47 4.63 4.41 4.59 789,108
Nov 13, 2014 4.56 4.66 4.34 4.43 943,617
Nov 12, 2014 4.55 4.70 4.51 4.61 573,407
Nov 11, 2014 4.48 4.64 4.42 4.58 926,829
Nov 10, 2014 4.65 4.76 4.47 4.48 804,017
Nov 7, 2014 4.64 4.76 4.61 4.62 987,772
Nov 6, 2014 4.39 4.61 4.35 4.59 1,248,867
Nov 5, 2014 4.27 4.49 4.19 4.43 1,696,219
Nov 4, 2014 4.47 4.47 4.16 4.23 2,103,503
Nov 3, 2014 4.57 4.65 4.43 4.47 2,054,461
Oct 31, 2014 4.56 4.57 4.39 4.56 2,120,181
Oct 30, 2014 4.70 4.72 4.55 4.61 542,302
Oct 29, 2014 4.75 4.86 4.67 4.72 779,221
Oct 28, 2014 4.56 4.71 4.52 4.69 799,749
Oct 27, 2014 4.72 4.72 4.48 4.56 1,205,874
Oct 24, 2014 4.89 4.92 4.76 4.80 845,016
Oct 23, 2014 4.96 5.05 4.88 4.90 1,085,858
Oct 22, 2014 5.12 5.12 4.89 4.89 1,458,019
Oct 21, 2014 5.03 5.14 5.00 5.08 1,217,487
Oct 20, 2014 4.69 5.00 4.69 4.90 1,613,813
Oct 17, 2014 4.72 4.95 4.67 4.68 2,050,007
Oct 16, 2014 4.24 4.70 4.22 4.66 2,404,068