Gran Tierra Energy Inc. Historical Stock Prices

GTE 
$2.62
*  
0.09
3.32%
Get GTE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GTE now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    GTE After Hours
 
 
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 26-DEC-2014 TO 26-MAR-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  2.70  2.72  2.60  2.62 1,352,225
03/26/2015 2.8 2.8 2.61 2.71 2,276,401
03/25/2015 2.66 2.75 2.61 2.73 1,609,278
03/24/2015 2.66 2.68 2.61 2.64 2,627,821
03/23/2015 2.54 2.69 2.51 2.65 2,544,352
03/20/2015 2.59 2.62 2.5 2.54 4,420,303
03/19/2015 2.36 2.52 2.36 2.51 3,066,159
03/18/2015 2.33 2.46 2.28 2.44 8,471,367
03/17/2015 2.27 2.36 2.2 2.36 2,376,927
03/16/2015 2.36 2.4 2.26 2.3 2,697,888
03/13/2015 2.54 2.56 2.39 2.4 2,974,116
03/12/2015 2.69 2.72 2.54 2.56 2,355,366
03/11/2015 2.61 2.725 2.57 2.69 1,571,428
03/10/2015 2.57 2.73 2.57 2.62 1,866,059
03/09/2015 2.72 2.8 2.64 2.7 1,935,365
03/06/2015 2.71 2.74 2.63 2.7 1,913,569
03/05/2015 2.75 2.78 2.65 2.69 1,062,372
03/04/2015 2.63 2.75 2.58 2.75 3,107,396
03/03/2015 2.55 2.61 2.5 2.6 2,834,437
03/02/2015 2.48 2.55 2.38 2.53 6,240,214
02/27/2015 2.58 2.61 2.51 2.53 3,164,513
02/26/2015 2.55 2.61 2.51 2.56 1,820,921
02/25/2015 2.58 2.63 2.555 2.59 2,579,678
02/24/2015 2.62 2.69 2.56 2.6 1,355,202
02/23/2015 2.57 2.62 2.5 2.59 3,908,435
02/20/2015 2.76 2.76 2.59 2.61 1,776,290
02/19/2015 2.64 2.73 2.58 2.68 2,667,541
02/18/2015 2.77 2.87 2.75 2.78 2,020,531
02/17/2015 2.94 2.94 2.8 2.89 2,134,161
02/13/2015 2.85 2.85 2.76 2.83 1,368,671
02/12/2015 2.75 2.82 2.709 2.75 2,088,074
02/11/2015 2.62 2.73 2.56 2.66 2,443,681
02/10/2015 2.77 2.82 2.55 2.68 2,700,330
02/09/2015 2.81 3 2.79 2.86 5,695,024
02/06/2015 2.74 2.8 2.69 2.75 4,644,589
02/05/2015 2.47 2.64 2.47 2.61 4,263,103
02/04/2015 2.47 2.52 2.37 2.44 4,974,763
02/03/2015 2.49 2.63 2.42 2.54 7,200,292
02/02/2015 2.3 2.39 2.26 2.28 9,396,740
01/30/2015 2.08 2.18 2.07 2.14 4,066,841
01/29/2015 2.14 2.175 2.06 2.1 3,132,241
01/28/2015 2.2 2.24 2.11 2.13 3,620,497
01/27/2015 2.24 2.28 2.15 2.18 5,885,618
01/26/2015 2.29 2.3 2.18 2.21 4,025,213
01/23/2015 2.37 2.4 2.25 2.26 3,624,308
01/22/2015 2.44 2.45 2.335 2.38 3,562,191
01/21/2015 2.43 2.48 2.32 2.41 4,122,757
01/20/2015 2.89 2.9 2.12 2.36 9,410,920
01/16/2015 3.3 3.63 3.28 3.6 1,676,161
01/15/2015 3.57 3.58 3.24 3.25 844,504
01/14/2015 3.22 3.5 3.2 3.47 946,840
01/13/2015 3.33 3.37 3.16 3.23 909,380
01/12/2015 3.39 3.39 3.13 3.17 1,619,328
01/09/2015 3.39 3.47 3.29 3.44 1,249,753
01/08/2015 3.4 3.47 3.37 3.37 1,070,741
01/07/2015 3.5 3.54 3.37 3.39 1,149,686
01/06/2015 3.47 3.52 3.37 3.46 822,435
01/05/2015 3.86 3.87 3.45 3.47 1,267,300
01/02/2015 3.79 3.95 3.71 3.93 661,798
12/31/2014 3.72 3.87 3.62 3.85 773,560
12/30/2014 3.76 3.85 3.68 3.78 634,687
12/29/2014 3.86 3.925 3.73 3.77 1,163,405
12/26/2014 3.89 3.96 3.82 3.85 363,231
*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?