Gran Tierra Energy Inc. Historical Stock Prices

GTE 
$2.2
*  
0.03
1.35%
Get GTE Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.225  2.25  2.17  2.20 706,893
07/31/2015 2.2 2.25 2.17 2.2 706,393
07/30/2015 2.23 2.29 2.18 2.23 1,014,121
07/29/2015 2.16 2.26 2.08 2.26 2,710,774
07/28/2015 2.15 2.16 2.05 2.12 1,853,581
07/27/2015 2.1 2.12 2.05 2.07 979,636
07/24/2015 2.22 2.22 2.075 2.11 1,141,977
07/23/2015 2.33 2.37 2.12 2.19 2,494,160
07/22/2015 2.3 2.33 2.24 2.3 507,145
07/21/2015 2.33 2.41 2.29 2.33 752,753
07/20/2015 2.42 2.46 2.29 2.3 945,535
07/17/2015 2.5 2.51 2.38 2.41 832,719
07/16/2015 2.64 2.66 2.5 2.5 719,801
07/15/2015 2.73 2.77 2.63 2.64 486,642
07/14/2015 2.63 2.84 2.6 2.77 407,964
07/13/2015 2.68 2.68 2.6 2.66 721,215
07/10/2015 2.69 2.72 2.64 2.69 480,142
07/09/2015 2.74 2.8 2.68 2.69 513,003
07/08/2015 2.81 2.83 2.6299 2.68 661,345
07/07/2015 2.7 2.85 2.61 2.83 887,677
07/06/2015 2.79 2.79 2.56 2.72 926,266
07/02/2015 2.94 2.94 2.88 2.89 623,596
07/01/2015 2.98 3.06 2.91 2.92 765,127
06/30/2015 2.99 3.08 2.96 2.98 671,664
06/29/2015 3.07 3.07 2.985 3.01 1,071,046
06/26/2015 3.11 3.195 3.06 3.08 1,406,097
06/25/2015 3.24 3.31 3.06 3.11 1,692,475
06/24/2015 3 3.12 2.9579 3.06 778,591
06/23/2015 2.93 3.04 2.92 3.02 850,213
06/22/2015 3.01 3.01 2.92 2.95 775,475
06/19/2015 2.98 3.06 2.96 3 1,297,386
06/18/2015 3.04 3.07 3 3.02 703,017
06/17/2015 3.07 3.11 3.01 3.03 497,251
06/16/2015 3.05 3.1 3 3.01 433,664
06/15/2015 3.03 3.09 2.99 3.04 526,632
06/12/2015 2.99 3.09 2.99 3.06 1,430,976
06/11/2015 3.09 3.09 2.99 3.04 856,217
06/10/2015 3.18 3.18 3.05 3.07 1,195,637
06/09/2015 2.97 2.98 2.88 2.92 1,875,927
06/08/2015 2.94 2.96 2.9 2.91 678,959
06/05/2015 2.92 3.01 2.9 2.96 3,119,445
06/04/2015 2.94 2.99 2.92 2.94 1,122,326
06/03/2015 3.03 3.05 2.97 2.98 1,540,138
06/02/2015 2.94 3.08 2.9 3.04 1,171,500
06/01/2015 2.89 2.93 2.89 2.92 659,371
05/29/2015 2.9 2.95 2.88 2.9 1,314,915
05/28/2015 2.97 2.99 2.83 2.91 1,586,086
05/27/2015 3.15 3.16 2.97 3.02 1,417,804
05/26/2015 3.29 3.29 3.16 3.16 948,794
05/22/2015 3.39 3.44 3.32 3.33 780,535
05/21/2015 3.42 3.46 3.38 3.41 869,072
05/20/2015 3.38 3.42 3.36 3.41 854,445
05/19/2015 3.46 3.48 3.33 3.41 1,966,053
05/18/2015 3.58 3.58 3.45 3.53 1,080,316
05/15/2015 3.55 3.64 3.5 3.58 2,232,121
05/14/2015 3.68 3.73 3.56 3.56 1,165,451
05/13/2015 3.74 3.77 3.6 3.68 1,344,240
05/12/2015 3.73 3.8 3.68 3.69 1,214,215
05/11/2015 3.8 3.8 3.66 3.71 1,853,380
05/08/2015 3.55 3.79 3.55 3.73 1,670,814
05/07/2015 3.8 3.8 3.55 3.65 2,387,626
05/06/2015 3.9 3.99 3.83 3.87 2,930,037
05/05/2015 3.82 3.97 3.77 3.84 2,230,496
05/04/2015 3.81 3.88 3.77 3.81 1,504,540
05/01/2015 3.7 3.8 3.601 3.77 2,015,477
04/30/2015 3.74 3.75 3.651 3.72 2,046,503
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?