Gran Tierra Energy Inc. Historical Stock Prices

GTE 
$4.4
*  
0.24
5.17%
Get GTE Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.65  4.68  4.39  4.40 1,322,191
11/25/2014 4.79 4.8 4.56 4.64 1,216,733
11/24/2014 4.9 4.9 4.66 4.76 1,642,132
11/21/2014 4.93 5.2 4.8 4.93 1,413,657
11/20/2014 4.58 4.87 4.51 4.85 1,139,593
11/19/2014 4.54 4.61 4.46 4.54 934,537
11/18/2014 4.62 4.62 4.469 4.54 481,852
11/17/2014 4.7 4.7 4.46 4.62 1,088,547
11/14/2014 4.47 4.63 4.412 4.59 789,108
11/13/2014 4.56 4.66 4.34 4.43 943,617
11/12/2014 4.55 4.7 4.51 4.61 573,407
11/11/2014 4.48 4.64 4.42 4.58 926,829
11/10/2014 4.65 4.76 4.47 4.48 804,017
11/07/2014 4.64 4.76 4.61 4.62 987,772
11/06/2014 4.39 4.61 4.35 4.59 1,248,867
11/05/2014 4.27 4.49 4.19 4.43 1,696,219
11/04/2014 4.47 4.47 4.16 4.23 2,103,503
11/03/2014 4.57 4.65 4.43 4.47 2,054,461
10/31/2014 4.56 4.57 4.39 4.56 2,120,181
10/30/2014 4.7 4.72 4.55 4.61 542,302
10/29/2014 4.75 4.86 4.67 4.72 779,221
10/28/2014 4.56 4.71 4.52 4.69 799,749
10/27/2014 4.72 4.72 4.48 4.56 1,205,874
10/24/2014 4.89 4.92 4.7601 4.8 845,016
10/23/2014 4.96 5.05 4.88 4.9 1,085,858
10/22/2014 5.12 5.12 4.89 4.89 1,458,019
10/21/2014 5.03 5.145 5 5.08 1,217,487
10/20/2014 4.69 5 4.69 4.9 1,613,813
10/17/2014 4.72 4.95 4.67 4.68 2,050,007
10/16/2014 4.24 4.7 4.22 4.66 2,404,068
10/15/2014 4.24 4.56 4.24 4.49 2,457,775
10/14/2014 4.8 4.88 4.48 4.5 2,260,637
10/13/2014 4.64 4.88 4.62 4.81 2,300,593
10/10/2014 4.7 4.79 4.57 4.64 1,938,767
10/09/2014 4.88 4.88 4.6799 4.74 2,104,704
10/08/2014 4.95 4.95 4.68 4.88 2,033,725
10/07/2014 5 5.11 4.96 4.98 2,028,036
10/06/2014 5.14 5.2 5.015 5.04 1,205,866
10/03/2014 5.09 5.23 5.09 5.13 843,404
10/02/2014 5.37 5.37 4.97 5.16 2,004,492
10/01/2014 5.56 5.56 5.37 5.43 1,892,183
09/30/2014 5.74 5.75 5.52 5.54 1,367,173
09/29/2014 5.65 5.77 5.58 5.73 717,379
09/26/2014 5.58 5.75 5.53 5.7 1,033,379
09/25/2014 5.6 5.66 5.4975 5.57 1,013,894
09/24/2014 5.6 5.61 5.43 5.61 1,551,830
09/23/2014 5.64 5.72 5.61 5.61 1,332,426
09/22/2014 5.89 5.92 5.64 5.66 1,257,415
09/19/2014 5.99 6.03 5.9 5.94 696,938
09/18/2014 6.05 6.13 5.98 6 651,247
09/17/2014 6.27 6.28 6.01 6.05 981,575
09/16/2014 6.11 6.417 6.11 6.27 1,211,244
09/15/2014 6.08 6.15 6.03 6.11 673,229
09/12/2014 6.17 6.18 6.08 6.09 611,492
09/11/2014 6.07 6.26 6.05 6.17 877,735
09/10/2014 6.19 6.23 6.05 6.12 945,996
09/09/2014 6.31 6.35 6.2 6.22 1,182,824
09/08/2014 6.44 6.465 6.31 6.37 832,478
09/05/2014 6.53 6.57 6.37 6.51 654,298
09/04/2014 6.7 6.72 6.55 6.56 1,250,297
09/03/2014 6.67 6.69 6.58 6.69 829,677
09/02/2014 6.71 6.71 6.56 6.61 734,422
08/29/2014 6.69 6.78 6.64 6.71 784,194
08/28/2014 6.74 6.74 6.66 6.67 577,974
08/27/2014 6.7 6.755 6.65 6.73 684,576
08/26/2014 6.51 6.67 6.49 6.66 777,396
08/25/2014 6.5 6.55 6.43 6.48 477,565
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?