Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:49PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Gran Tierra Energy, Inc. (GTE)At 4:00PM ET: 5.77  Up 0.17 (3.04%)  
MORE ON GTE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-095.655.735.455.602,574,6005.60
19-Nov-095.715.775.535.722,357,5005.72
18-Nov-095.575.905.545.743,404,8005.74
17-Nov-095.495.575.345.491,495,2005.49
16-Nov-095.305.495.305.411,597,8005.41
13-Nov-095.335.505.255.411,176,9005.41
12-Nov-095.435.575.325.351,767,7005.35
11-Nov-095.205.455.165.432,281,9005.43
10-Nov-095.105.195.065.141,109,9005.14
9-Nov-095.005.234.985.121,526,7005.12
6-Nov-094.965.054.784.811,077,1004.81
5-Nov-094.985.044.855.021,174,4005.02
4-Nov-094.975.174.894.911,368,4004.91
3-Nov-094.814.934.724.92938,0004.92
2-Nov-094.775.024.754.881,181,6004.88
30-Oct-095.105.104.654.761,923,8004.76
29-Oct-095.025.255.025.141,739,4005.14
28-Oct-095.105.315.015.021,941,8005.02
27-Oct-095.175.325.065.251,749,4005.25
26-Oct-095.385.495.125.172,209,4005.17
23-Oct-095.415.475.255.342,739,1005.34
22-Oct-095.025.474.935.372,605,6005.37
21-Oct-094.825.204.815.053,207,2005.05
20-Oct-094.924.924.704.86861,8004.86
19-Oct-094.804.964.734.90803,3004.90
16-Oct-094.774.824.724.79806,7004.79
15-Oct-094.824.924.764.831,293,5004.83
14-Oct-094.725.004.674.894,009,4004.89
13-Oct-094.324.674.324.622,185,6004.62
12-Oct-094.414.464.254.31610,0004.31
9-Oct-094.274.404.274.39875,4004.39
8-Oct-094.294.394.264.341,554,2004.34
7-Oct-094.304.324.204.23676,1004.23
6-Oct-094.254.404.174.341,756,8004.34
5-Oct-094.154.203.954.18992,6004.18
2-Oct-093.874.143.794.131,481,4004.13
1-Oct-094.144.263.983.99930,0003.99
30-Sep-094.094.284.094.161,136,8004.16
29-Sep-094.034.204.024.191,169,6004.19
28-Sep-094.134.204.054.201,149,4004.20
25-Sep-094.014.204.014.09825,1004.09
24-Sep-094.274.274.044.18827,6004.18
23-Sep-094.284.324.224.231,399,5004.23
22-Sep-094.174.364.174.252,493,6004.25
21-Sep-094.354.353.934.131,659,5004.13
18-Sep-094.164.344.164.252,323,3004.25
17-Sep-094.204.274.074.261,573,0004.26
16-Sep-094.064.204.064.201,401,9004.20
15-Sep-093.974.093.964.051,284,9004.05
14-Sep-094.004.023.963.97400,3003.97
11-Sep-094.104.164.034.051,544,1004.05
10-Sep-093.904.093.814.071,118,4004.07
9-Sep-093.913.993.833.921,829,0003.92
8-Sep-094.104.123.913.95887,7003.95
4-Sep-093.883.993.793.98897,4003.98
3-Sep-093.863.903.783.871,239,5003.87
2-Sep-093.843.933.753.841,148,7003.84
1-Sep-093.954.053.843.871,493,7003.87
31-Aug-093.954.033.874.001,938,7004.00
28-Aug-094.174.224.014.152,376,6004.15
27-Aug-094.134.204.044.161,695,2004.16
26-Aug-094.034.174.004.132,985,9004.13
25-Aug-094.104.153.994.051,660,0004.05
24-Aug-094.094.163.964.072,498,1004.07
21-Aug-093.914.083.894.002,319,9004.00
20-Aug-093.933.953.803.891,066,9003.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions