Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    6.71 
    5.11 
    3.51 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 1.96 2.20 1.95 2.18 2,362,981
Aug 26, 2015 1.95 2.00 1.89 1.91 1,079,596
Aug 25, 2015 1.99 2.01 1.88 1.94 811,620
Aug 24, 2015 1.93 1.99 1.86 1.91 2,071,078
Aug 21, 2015 2.07 2.11 2.03 2.05 499,332
Aug 20, 2015 2.06 2.11 2.04 2.08 475,937
Aug 19, 2015 2.14 2.14 2.04 2.07 767,359
Aug 18, 2015 2.15 2.18 2.11 2.15 736,613
Aug 17, 2015 2.31 2.33 2.16 2.16 804,405
Aug 14, 2015 2.26 2.36 2.26 2.33 594,273
Aug 13, 2015 2.29 2.35 2.25 2.29 814,289
Aug 12, 2015 2.30 2.37 2.27 2.32 562,491
Aug 11, 2015 2.22 2.29 2.20 2.29 749,098
Aug 10, 2015 2.16 2.33 2.14 2.30 1,299,436
Aug 7, 2015 2.22 2.26 2.13 2.14 931,289
Aug 6, 2015 2.13 2.29 2.11 2.25 1,027,888
Aug 5, 2015 2.17 2.32 2.16 2.18 645,574
Aug 4, 2015 2.13 2.28 2.12 2.19 701,375
Aug 3, 2015 2.16 2.21 2.09 2.09 326,874
Jul 31, 2015 2.20 2.25 2.17 2.20 706,893
Jul 30, 2015 2.23 2.29 2.18 2.23 1,014,121
Jul 29, 2015 2.16 2.26 2.08 2.26 2,710,774
Jul 28, 2015 2.15 2.16 2.05 2.12 1,853,581
Jul 27, 2015 2.10 2.12 2.05 2.07 979,636
Jul 24, 2015 2.22 2.22 2.08 2.11 1,141,977
Jul 23, 2015 2.33 2.37 2.12 2.19 2,494,160
Jul 22, 2015 2.30 2.33 2.24 2.30 514,645
Jul 21, 2015 2.33 2.41 2.29 2.33 752,753
Jul 20, 2015 2.42 2.46 2.29 2.30 945,535
Jul 17, 2015 2.50 2.51 2.38 2.41 832,719