Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    8.12 
    6.91 
    5.70 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 4.24 4.56 4.24 4.49 2,457,775
Oct 14, 2014 4.80 4.88 4.48 4.50 2,260,637
Oct 13, 2014 4.64 4.88 4.62 4.81 2,300,593
Oct 10, 2014 4.70 4.79 4.57 4.64 1,938,767
Oct 9, 2014 4.88 4.88 4.68 4.74 2,104,704
Oct 8, 2014 4.95 4.95 4.68 4.88 2,033,725
Oct 7, 2014 5.00 5.11 4.96 4.98 2,028,036
Oct 6, 2014 5.14 5.20 5.02 5.04 1,205,866
Oct 3, 2014 5.09 5.23 5.09 5.13 843,404
Oct 2, 2014 5.37 5.37 4.97 5.16 2,004,492
Oct 1, 2014 5.56 5.56 5.37 5.43 1,892,183
Sep 30, 2014 5.74 5.75 5.52 5.54 1,367,173
Sep 29, 2014 5.65 5.77 5.58 5.73 717,379
Sep 26, 2014 5.58 5.75 5.53 5.70 1,033,379
Sep 25, 2014 5.60 5.66 5.50 5.57 1,013,894
Sep 24, 2014 5.60 5.61 5.43 5.61 1,551,830
Sep 23, 2014 5.64 5.72 5.61 5.61 1,332,426
Sep 22, 2014 5.89 5.92 5.64 5.66 1,257,415
Sep 19, 2014 5.99 6.03 5.90 5.94 696,938
Sep 18, 2014 6.05 6.13 5.98 6.00 651,247