Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    7.44 
    6.77 
 Sep 17, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 6.08 6.15 6.03 6.11 673,229
Sep 12, 2014 6.17 6.18 6.08 6.09 611,492
Sep 11, 2014 6.07 6.26 6.05 6.17 877,735
Sep 10, 2014 6.19 6.23 6.05 6.12 945,996
Sep 9, 2014 6.31 6.35 6.20 6.22 1,182,824
Sep 8, 2014 6.44 6.46 6.31 6.37 832,478
Sep 5, 2014 6.53 6.57 6.37 6.51 654,298
Sep 4, 2014 6.70 6.72 6.55 6.56 1,250,297
Sep 3, 2014 6.67 6.69 6.58 6.69 829,677
Sep 2, 2014 6.71 6.71 6.56 6.61 734,422
Aug 29, 2014 6.69 6.78 6.64 6.71 784,194
Aug 28, 2014 6.74 6.74 6.66 6.67 577,974
Aug 27, 2014 6.70 6.76 6.65 6.73 684,576
Aug 26, 2014 6.51 6.67 6.49 6.66 777,396
Aug 25, 2014 6.50 6.55 6.43 6.48 477,565
Aug 22, 2014 6.58 6.64 6.49 6.51 650,152
Aug 21, 2014 6.55 6.64 6.51 6.63 748,434
Aug 20, 2014 6.52 6.57 6.51 6.54 660,521
Aug 19, 2014 6.49 6.63 6.46 6.52 911,800
Aug 18, 2014 6.46 6.52 6.45 6.49 1,282,359
Aug 15, 2014 6.47 6.53 6.44 6.46 1,345,229
Aug 14, 2014 6.49 6.49 6.38 6.42 1,264,128
Aug 13, 2014 6.36 6.50 6.36 6.47 1,118,545
Aug 12, 2014 6.44 6.45 6.31 6.35 1,050,294
Aug 11, 2014 6.44 6.52 6.41 6.44 663,196
Aug 8, 2014 6.40 6.42 6.27 6.41 1,246,695
Aug 7, 2014 6.55 6.56 6.39 6.41 1,298,943
Aug 6, 2014 6.58 6.68 6.55 6.59 575,102
Aug 5, 2014 6.72 6.75 6.53 6.54 840,883
Aug 4, 2014 6.63 6.81 6.60 6.80 451,586