Great Panther Silver Limited Ordinary Shares (Canada) Historical Stock Prices

GPL 
$1.85
*  
0.31
14.35%
Get GPL Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GPL now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GPL Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 2.21 2.25 1.81 1.85 8,055,822
05/02/2016 2.22 2.25 1.81 1.85 8,035,186
04/29/2016 2.04 2.25 2.04 2.16 5,532,318
04/28/2016 1.81 1.98 1.8 1.97 3,528,200
04/27/2016 1.67 1.79 1.66 1.78 3,443,095
04/26/2016 1.49 1.62 1.44 1.61 2,067,291
04/25/2016 1.47 1.47 1.42 1.43 1,451,096
04/22/2016 1.51 1.55 1.27 1.39 3,033,799
04/21/2016 1.59 1.62 1.45 1.48 3,013,596
04/20/2016 1.56 1.64 1.46 1.46 4,953,353
04/19/2016 1.39 1.45 1.3661 1.45 2,919,624
04/18/2016 1.21 1.26 1.2 1.26 1,789,882
04/15/2016 1.13 1.19 1.12 1.19 735,707
04/14/2016 1.15 1.18 1.11 1.13 877,844
04/13/2016 1.15 1.18 1.12 1.15 793,788
04/12/2016 1.11 1.16 1.095 1.15 1,660,063
04/11/2016 1.07 1.14 0.9626 1.12 2,180,087
04/08/2016 0.96 1.02 0.96 1.02 1,178,789
04/07/2016 0.98 0.99 0.9526 0.9627 493,180
04/06/2016 0.944 0.958 0.9218 0.95 434,206
04/05/2016 0.9131 0.9526 0.9131 0.945 604,925
04/04/2016 0.9252 0.98 0.9 0.9015 698,296
04/01/2016 0.9 0.9768 0.86 0.9768 1,433,625
03/31/2016 1 1.02 0.9434 0.95 588,422
03/30/2016 1 1.03 0.9212 0.9699 1,459,375
03/29/2016 0.9745 1.02 0.9745 1.01 1,005,002
03/28/2016 0.98 0.9845 0.9566 0.9845 461,975
03/24/2016 0.99 1.02 0.9623 0.9647 708,585
03/23/2016 0.9702 1.03 0.9319 1.01 1,368,448
03/22/2016 1.04 1.08 1.02 1.05 1,175,368
03/21/2016 0.99 1.03 0.9632 1.01 1,539,941
03/18/2016 0.9758 1.03 0.96 0.9801 1,002,324
03/17/2016 0.911 1.04 0.911 0.976 2,169,152
03/16/2016 0.83 0.9164 0.82 0.9107 811,792
03/15/2016 0.78 0.8487 0.77 0.8236 910,555
03/14/2016 0.8791 0.8791 0.81 0.8201 907,248
03/11/2016 0.8721 0.88 0.85 0.8739 802,587
03/10/2016 0.835 0.8876 0.8246 0.8649 1,130,299
03/09/2016 0.7789 0.82 0.7618 0.8 401,111
03/08/2016 0.85 0.8549 0.78 0.81 835,715
03/07/2016 0.8101 0.845 0.801 0.8188 1,115,316
03/04/2016 0.7651 0.8257 0.7651 0.78 1,474,837
03/03/2016 0.6925 0.75 0.6788 0.736 578,583
03/02/2016 0.66 0.7 0.6571 0.6866 400,628
03/01/2016 0.705 0.7082 0.6402 0.6682 926,177
02/29/2016 0.6925 0.7102 0.68 0.6881 548,610
02/26/2016 0.77 0.77 0.6712 0.7 1,013,614
02/25/2016 0.76 0.7882 0.75 0.75 469,155
02/24/2016 0.75 0.79 0.73 0.7699 812,098
02/23/2016 0.74 0.743 0.7107 0.743 780,745
02/22/2016 0.7 0.748 0.68 0.71 676,878
02/19/2016 0.708 0.75 0.7 0.7386 1,169,585
02/18/2016 0.62 0.69 0.618 0.6858 886,135
02/17/2016 0.6207 0.65 0.6207 0.6303 358,170
02/16/2016 0.625 0.6371 0.6 0.61 776,654
02/12/2016 0.6054 0.645 0.5907 0.645 1,011,082
02/11/2016 0.584 0.6101 0.5731 0.6059 1,218,225
02/10/2016 0.541 0.554 0.52 0.5401 334,594
02/09/2016 0.5501 0.57 0.5307 0.5404 611,905
02/08/2016 0.59 0.6192 0.5362 0.5563 1,461,670
02/05/2016 0.58 0.59 0.55 0.577 834,943
02/04/2016 0.57 0.5883 0.56 0.564 715,422
02/03/2016 0.5153 0.55 0.5106 0.54 463,395
02/02/2016 0.52 0.5495 0.5069 0.5112 283,415
*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?