Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    7.77 
    5.88 
    3.99 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 2.94 2.94 2.88 2.89 623,596
Jul 1, 2015 2.98 3.06 2.91 2.92 765,127
Jun 30, 2015 2.99 3.08 2.96 2.98 671,664
Jun 29, 2015 3.07 3.07 2.98 3.01 1,071,046
Jun 26, 2015 3.11 3.20 3.06 3.08 1,406,097
Jun 25, 2015 3.24 3.31 3.06 3.11 1,692,475
Jun 24, 2015 3.00 3.12 2.96 3.06 778,591
Jun 23, 2015 2.93 3.04 2.92 3.02 850,213
Jun 22, 2015 3.01 3.01 2.92 2.95 775,475
Jun 19, 2015 2.98 3.06 2.96 3.00 1,297,386
Jun 18, 2015 3.04 3.07 3.00 3.02 703,017
Jun 17, 2015 3.07 3.11 3.01 3.03 497,251
Jun 16, 2015 3.05 3.10 3.00 3.01 433,664
Jun 15, 2015 3.03 3.09 2.99 3.04 526,632
Jun 12, 2015 2.99 3.09 2.99 3.06 1,430,976
Jun 11, 2015 3.09 3.09 2.99 3.04 856,217
Jun 10, 2015 3.18 3.18 3.05 3.07 1,195,637
Jun 9, 2015 2.97 2.98 2.88 2.92 1,875,927
Jun 8, 2015 2.94 2.96 2.90 2.91 678,959
Jun 5, 2015 2.92 3.01 2.90 2.96 3,119,445
Jun 4, 2015 2.94 2.99 2.92 2.94 1,122,326
Jun 3, 2015 3.03 3.05 2.97 2.98 1,540,138
Jun 2, 2015 2.94 3.08 2.90 3.04 1,171,500
Jun 1, 2015 2.89 2.93 2.89 2.92 659,371
May 29, 2015 2.90 2.95 2.88 2.90 1,314,915
May 28, 2015 2.97 2.99 2.83 2.91 1,586,086
May 27, 2015 3.15 3.16 2.97 3.02 1,417,804
May 26, 2015 3.29 3.29 3.16 3.16 948,794
May 22, 2015 3.39 3.44 3.32 3.33 780,535
May 21, 2015 3.42 3.46 3.38 3.41 869,072