Gran Tierra Energy Inc. historical prices

   Watch this stock

Historical chart

    3.87 
    3.20 
    2.54 
 Feb 12, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 2.00 2.09 1.96 2.05 745,821
Feb 9, 2016 2.01 2.06 1.93 2.03 674,812
Feb 8, 2016 2.08 2.14 2.04 2.06 416,828
Feb 5, 2016 2.15 2.19 2.08 2.11 555,395
Feb 4, 2016 2.23 2.26 2.16 2.20 860,751
Feb 3, 2016 2.17 2.22 2.07 2.20 902,604
Feb 2, 2016 2.11 2.15 1.97 2.09 1,100,315
Feb 1, 2016 2.23 2.25 2.15 2.18 1,080,270
Jan 29, 2016 2.28 2.34 2.22 2.29 1,170,639
Jan 28, 2016 2.30 2.32 2.16 2.25 1,554,270
Jan 27, 2016 2.23 2.29 2.16 2.18 1,183,202
Jan 26, 2016 2.27 2.30 2.20 2.24 1,639,492
Jan 25, 2016 2.33 2.37 2.17 2.21 1,471,040
Jan 22, 2016 2.20 2.39 2.20 2.39 2,434,601
Jan 21, 2016 1.93 2.15 1.93 2.10 1,926,151
Jan 20, 2016 1.90 2.03 1.82 2.01 988,360
Jan 19, 2016 2.05 2.10 1.92 1.94 1,127,118
Jan 15, 2016 1.89 2.00 1.88 1.99 917,831
Jan 14, 2016 1.91 2.01 1.85 1.99 1,052,880
Jan 13, 2016 1.90 1.97 1.84 1.89 1,045,303
Jan 12, 2016 1.95 1.95 1.79 1.87 826,189
Jan 11, 2016 2.01 2.02 1.82 1.89 822,170
Jan 8, 2016 2.05 2.05 1.94 2.02 581,131
Jan 7, 2016 2.06 2.08 2.00 2.00 867,482
Jan 6, 2016 2.14 2.15 2.08 2.10 630,076
Jan 5, 2016 2.19 2.24 2.17 2.21 544,347
Jan 4, 2016 2.18 2.25 2.12 2.18 577,451
Dec 31, 2015 2.08 2.21 2.08 2.17 1,332,039
Dec 30, 2015 2.09 2.18 2.08 2.12 712,456
Dec 29, 2015 2.15 2.19 2.10 2.13 700,904