Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GRAN TIERRA ENERGY INC Historical Prices

  • Historical Data: GTE

    Return as of November 26 2009

    1 Month 12.77%
    6 Month 108.21%
    YTD 108.21%
    1 Year 156.83%
    3 Year 2,059.26%
    5 Year —

  • GRAN TIERRA ENERGY INC ( GTE ) prices from 10/26/2009 through 11/26/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.20 M 5.49 5.12 5.38 5.17
    10/27/09 1.74 M 5.32 5.06 5.17 5.25
    10/28/09 1.94 M 5.31 5.01 5.10 5.02
    10/29/09 1.73 M 5.25 5.02 5.02 5.14
    10/30/09 1.92 M 5.10 4.65 5.10 4.76
    11/02/09 1.18 M 5.02 4.75 4.77 4.88
    11/03/09 938,567 4.93 4.72 4.81 4.92
    11/04/09 1.36 M 5.17 4.89 4.97 4.91
    11/05/09 1.17 M 5.04 4.85 4.98 5.02
    11/06/09 1.07 M 5.05 4.78 4.96 4.81
    11/09/09 1.52 M 5.23 4.98 5.00 5.12
    11/10/09 1.10 M 5.19 5.06 5.10 5.14
    11/11/09 2.28 M 5.45 5.16 5.20 5.43
    11/12/09 1.76 M 5.57 5.32 5.43 5.35
    11/13/09 1.17 M 5.50 5.25 5.33 5.41
    11/16/09 1.59 M 5.49 5.30 5.30 5.41
    11/17/09 1.49 M 5.57 5.34 5.49 5.49
    11/18/09 3.40 M 5.90 5.54 5.57 5.74
    11/19/09 2.35 M 5.77 5.53 5.71 5.72
    11/20/09 2.57 M 5.73 5.45 5.65 5.60
    11/23/09 2.33 M 5.85 5.59 5.64 5.77
    11/24/09 1.16 M 5.80 5.65 5.80 5.75
    11/25/09 1.87 M 5.85 5.65 5.71 5.83

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GTE

    Valuation

    Calculate the value of or shares of GTE , since