Gran Tierra Energy Price:
6.31 for May 17, 2013Gran Tierra Energy Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 6.28 | 6.40 | 6.25 | 6.31 | 539482.0 |
| May 16, 2013 | 6.46 | 6.54 | 6.28 | 6.32 | 860778.0 |
| May 15, 2013 | 6.11 | 6.545 | 6.11 | 6.48 | 1.755M |
| May 14, 2013 | 6.09 | 6.18 | 5.98 | 6.14 | 1.255M |
| May 13, 2013 | 6.08 | 6.15 | 6.055 | 6.10 | 517323.0 |
| May 10, 2013 | 6.11 | 6.17 | 6.03 | 6.13 | 1.087M |
| May 9, 2013 | 6.23 | 6.28 | 6.09 | 6.18 | 743413.0 |
| May 8, 2013 | 6.10 | 6.30 | 6.075 | 6.23 | 1.352M |
| May 7, 2013 | 6.07 | 6.25 | 6.005 | 6.08 | 1.458M |
| May 6, 2013 | 5.79 | 6.29 | 5.77 | 6.15 | 2.703M |
| May 3, 2013 | 5.54 | 5.685 | 5.52 | 5.65 | 1.044M |
| May 2, 2013 | 5.60 | 5.60 | 5.40 | 5.48 | 889660.0 |
| May 1, 2013 | 5.51 | 5.51 | 5.40 | 5.50 | 1.230M |
| April 30, 2013 | 5.54 | 5.55 | 5.49 | 5.53 | 508667.0 |
| April 29, 2013 | 5.58 | 5.68 | 5.58 | 5.61 | 381669.0 |
| April 26, 2013 | 5.70 | 5.71 | 5.505 | 5.54 | 941432.0 |
| April 25, 2013 | 5.32 | 5.78 | 5.30 | 5.78 | 957540.0 |
| April 24, 2013 | 5.22 | 5.41 | 5.19 | 5.32 | 1.622M |
| April 23, 2013 | 5.28 | 5.30 | 5.16 | 5.21 | 1.684M |
| April 22, 2013 | 5.29 | 5.39 | 5.24 | 5.28 | 794222.0 |
| April 19, 2013 | 5.34 | 5.35 | 5.21 | 5.28 | 554440.0 |
| April 18, 2013 | 5.36 | 5.48 | 5.23 | 5.32 | 941359.0 |
| April 17, 2013 | 5.40 | 5.52 | 5.17 | 5.33 | 809545.0 |
| April 16, 2013 | 5.42 | 5.50 | 5.35 | 5.42 | 604932.0 |
| April 15, 2013 | 5.52 | 5.57 | 5.33 | 5.37 | 796394.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
GTE Price Benchmarks
| Companies | |
|---|---|
| BPZ Resources | 2.00 |
| Advantage Oil & Gas | 3.88 |
| WPX Energy | 18.46 |
GTE Price Range, Past 5 Years
| Minimum | 1.890 | Oct 27 2008 |
| Maximum | 9.540 | Mar 2 2011 |
| Average | 5.379 |
