The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gran Tierra Energy

  • GTE
  • AMEX
  • Oil and Gas
  • Latest 7.24
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 178,513
  • Wed Jul 23, 2014 01:11 PM EDT AMEX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.24 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 7.27 7.17 7.24 7.24 178,863
Jul 22 7.29 7.20 7.23 7.24 518,281
Jul 21 7.21 7.07 7.21 7.20 1,099,199
Jul 18 7.28 7.10 7.13 7.22 473,913
Jul 17 7.34 7.14 7.24 7.14 826,749
Jul 16 7.27 7.13 7.19 7.27 589,078
Jul 15 7.25 7.10 7.20 7.15 833,989
Jul 14 7.37 7.23 7.24 7.26 788,784
Jul 11 7.48 7.29 7.48 7.30 1,362,403
Jul 10 7.57 7.44 7.48 7.48 1,547,418
Jul 9 7.74 7.45 7.74 7.50 2,071,819
Jul 8 7.83 7.62 7.79 7.76 1,004,759
Jul 7 8.00 7.75 7.94 7.77 1,151,773
Jul 3 8.05 7.96 7.98 7.99 300,099
Jul 2 8.15 7.83 8.12 8.01 1,321,903
Jul 1 8.18 8.02 8.15 8.04 1,375,300
Jun 30 8.14 7.90 7.94 8.12 1,221,388
Jun 27 7.94 7.68 7.68 7.93 1,199,723
Jun 26 7.76 7.60 7.60 7.72 621,632
Jun 25 7.68 7.54 7.54 7.65 477,320
Jun 24 7.84 7.56 7.71 7.60 1,203,344
Jun 23 7.79 7.63 7.77 7.73 717,122
Jun 20 7.78 7.70 7.78 7.78 536,106
Jun 19 7.79 7.66 7.79 7.72 663,997
Jun 18 7.79 7.56 7.57 7.75 807,317
Jun 17 7.69 7.56 7.62 7.57 671,191
Jun 16 7.73 7.54 7.58 7.61 946,365
Jun 13 7.64 7.52 7.64 7.59 1,461,015
Jun 12 7.62 7.45 7.45 7.61 951,501
Jun 11 7.47 7.24 7.31 7.46 1,139,793