Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.14 
    4.16 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 2.24 2.28 2.15 2.18 5,885,618
Jan 26, 2015 2.29 2.30 2.18 2.21 4,025,213
Jan 23, 2015 2.37 2.40 2.25 2.26 3,624,308
Jan 22, 2015 2.44 2.45 2.34 2.38 3,562,191
Jan 21, 2015 2.43 2.48 2.32 2.41 4,125,937
Jan 20, 2015 2.89 2.90 2.12 2.36 9,412,075
Jan 16, 2015 3.30 3.63 3.28 3.60 1,676,161
Jan 15, 2015 3.57 3.58 3.24 3.25 844,504
Jan 14, 2015 3.22 3.50 3.20 3.47 946,840
Jan 13, 2015 3.33 3.37 3.16 3.23 909,380
Jan 12, 2015 3.39 3.39 3.13 3.17 1,619,328
Jan 9, 2015 3.39 3.47 3.29 3.44 1,249,753
Jan 8, 2015 3.40 3.47 3.37 3.37 1,074,491
Jan 7, 2015 3.50 3.54 3.37 3.39 1,149,686
Jan 6, 2015 3.47 3.52 3.37 3.46 822,435
Jan 5, 2015 3.86 3.87 3.45 3.47 1,268,800
Jan 2, 2015 3.79 3.95 3.71 3.93 661,798
Dec 31, 2014 3.72 3.87 3.62 3.85 773,560
Dec 30, 2014 3.76 3.85 3.68 3.78 634,687
Dec 29, 2014 3.86 3.92 3.73 3.77 1,163,405
Dec 26, 2014 3.89 3.96 3.82 3.85 363,231
Dec 24, 2014 3.83 3.92 3.69 3.86 790,732
Dec 23, 2014 3.80 3.92 3.76 3.92 730,139
Dec 22, 2014 3.88 3.90 3.68 3.75 1,245,077
Dec 19, 2014 3.78 3.94 3.73 3.94 1,891,420
Dec 18, 2014 3.78 3.88 3.62 3.78 2,337,081
Dec 17, 2014 3.37 3.85 3.37 3.70 2,834,156
Dec 16, 2014 3.12 3.50 3.10 3.37 2,810,999
Dec 15, 2014 3.11 3.24 3.09 3.11 3,424,932
Dec 12, 2014 3.16 3.26 3.08 3.13 1,746,402