Gran Tierra Energy Inc. Historical Stock Prices

GTE 
$7.05
*  
0.09
1.26%
Get GTE Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GTE now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.15  7.18  7.05  7.05 396,594
07/28/2014 7.12 7.18 7.05 7.05 390,760
07/25/2014 7.13 7.16 7.09 7.14 511,257
07/24/2014 7.27 7.27 7.14 7.19 1,785,633
07/23/2014 7.24 7.27 7.17 7.23 545,663
07/22/2014 7.23 7.29 7.2 7.24 518,281
07/21/2014 7.21 7.21 7.07 7.2 1,099,199
07/18/2014 7.13 7.275 7.1 7.22 473,913
07/17/2014 7.24 7.34 7.14 7.14 826,749
07/16/2014 7.19 7.27 7.13 7.27 588,578
07/15/2014 7.2 7.25 7.1 7.15 833,989
07/14/2014 7.24 7.37 7.23 7.26 788,784
07/11/2014 7.48 7.48 7.29 7.3 1,362,403
07/10/2014 7.48 7.57 7.44 7.48 1,547,418
07/09/2014 7.74 7.74 7.45 7.5 2,071,819
07/08/2014 7.79 7.83 7.62 7.76 1,004,759
07/07/2014 7.94 8 7.75 7.77 1,151,773
07/03/2014 7.98 8.05 7.96 7.99 300,099
07/02/2014 8.12 8.153 7.83 8.01 1,321,903
07/01/2014 8.15 8.18 8.0201 8.04 1,375,300
06/30/2014 8.15 8.18 8.0201 8.04 1,221,388
06/27/2014 7.68 7.94 7.68 7.93 1,199,723
06/26/2014 7.6 7.76 7.6 7.72 621,632
06/25/2014 7.54 7.68 7.54 7.65 477,320
06/24/2014 7.71 7.84 7.56 7.6 1,203,344
06/23/2014 7.77 7.79 7.63 7.73 717,122
06/20/2014 7.78 7.78 7.705 7.78 536,106
06/19/2014 7.79 7.79 7.66 7.72 663,997
06/18/2014 7.57 7.79 7.56 7.75 807,317
06/17/2014 7.62 7.69 7.56 7.57 671,191
06/16/2014 7.58 7.73 7.54 7.61 946,365
06/13/2014 7.64 7.64 7.52 7.59 1,461,015
06/12/2014 7.45 7.62 7.45 7.61 951,501
06/11/2014 7.31 7.47 7.24 7.46 1,139,793
06/10/2014 7.21 7.29 7.18 7.26 527,816
06/09/2014 7.1 7.28 7.1 7.24 611,741
06/06/2014 7.11 7.19 7.08 7.13 774,147
06/05/2014 6.99 7.19 6.95 7.13 1,045,545
06/04/2014 7.15 7.2 6.97 6.99 894,366
06/03/2014 7.18 7.21 7.12 7.19 1,035,046
06/02/2014 7.19 7.27 7.1601 7.2 466,328
05/30/2014 7.25 7.3 7.065 7.22 942,983
05/29/2014 7.23 7.3 7.16 7.28 572,150
05/28/2014 7.01 7.22 6.99 7.2 436,053
05/27/2014 7.16 7.21 7.01 7.07 641,627
05/23/2014 7.13 7.24 6.9 7.2 530,290
05/22/2014 7.16 7.22 7.125 7.15 643,524
05/21/2014 7.11 7.2 7.06 7.15 528,405
05/20/2014 6.92 7.08 6.885 7.06 486,382
05/19/2014 6.98 7.06 6.9699 6.97 309,281
05/16/2014 6.98 7.06 6.9699 6.97 431,840
05/15/2014 7.21 7.21 6.755 7.05 2,459,007
05/14/2014 7.3 7.36 7.21 7.24 501,403
05/13/2014 7.32 7.34 7.29 7.31 504,751
05/12/2014 7.11 7.34 7.06 7.32 885,406
05/09/2014 7.24 7.25 7.06 7.1 1,407,062
05/08/2014 7.11 7.33 7.11 7.24 1,107,421
05/07/2014 7.06 7.24 6.59 7.08 1,934,172
05/06/2014 7.08 7.16 7.01 7.04 681,149
05/05/2014 7.1 7.1 7.04 7.08 466,495
05/02/2014 7.04 7.15 7.03 7.09 692,606
05/01/2014 7.12 7.16 7.02 7.04 720,452
04/30/2014 7.35 7.35 7.09 7.15 703,535
04/29/2014 7.16 7.38 7.12 7.34 511,780
04/28/2014 7.19 7.24 7.07 7.13 584,951
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?