Great Panther Silver Limited Historical Stock Prices

GPL 
$0.685
*  
0.0649
8.65%
Get GPL Alerts
*Delayed - data as of Dec. 19, 2014 10:11 ET  -  Find a broker to begin trading GPL now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GPL Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:11  0.7542  0.7542  0.68  0.685 452,659
12/18/2014 0.6507 0.75 0.632 0.7499 1,007,527
12/17/2014 0.6 0.65 0.585 0.65 760,664
12/16/2014 0.66 0.6833 0.5633 0.6 1,704,880
12/15/2014 0.69 0.7066 0.65 0.65 1,043,649
12/12/2014 0.7005 0.72 0.6839 0.72 697,175
12/11/2014 0.738 0.738 0.7 0.73 486,634
12/10/2014 0.7576 0.76 0.703 0.7374 762,958
12/09/2014 0.74 0.7839 0.7093 0.76 516,182
12/08/2014 0.711 0.754 0.69 0.741 792,206
12/05/2014 0.7514 0.7541 0.715 0.7375 429,071
12/04/2014 0.7719 0.7991 0.72 0.7541 720,324
12/03/2014 0.78 0.799 0.729 0.7677 441,063
12/02/2014 0.802 0.81 0.73 0.735 829,564
12/01/2014 0.82 0.84 0.783 0.82 672,289
11/28/2014 0.85 0.85 0.7602 0.7602 375,344
11/26/2014 0.8888 0.8888 0.86 0.86 241,417
11/25/2014 0.8601 0.89 0.8544 0.8758 230,259
11/24/2014 0.88 0.89 0.8535 0.8695 197,130
11/21/2014 0.89 0.9124 0.8424 0.892 537,229
11/20/2014 0.85 0.9 0.85 0.86 508,012
11/19/2014 0.89 0.91 0.8256 0.85 832,074
11/18/2014 0.84 0.9 0.8199 0.8804 1,192,261
11/17/2014 0.74 0.79 0.7248 0.79 626,632
11/14/2014 0.7125 0.768 0.69 0.74 654,036
11/13/2014 0.7351 0.769 0.71 0.7201 260,548
11/12/2014 0.722 0.77 0.7 0.71 558,222
11/11/2014 0.72 0.79 0.694 0.71 805,768
11/10/2014 0.74 0.77 0.67 0.72 864,632
11/07/2014 0.734 0.75 0.7 0.74 589,732
11/06/2014 0.67 0.747 0.65 0.686 880,411
11/05/2014 0.69 0.72 0.67 0.6701 648,161
11/04/2014 0.79 0.7915 0.7 0.7001 341,341
11/03/2014 0.7 0.7951 0.691 0.75 543,965
10/31/2014 0.705 0.728 0.68 0.7 1,118,030
10/30/2014 0.75 0.775 0.72 0.7499 936,684
10/29/2014 0.82 0.8396 0.77 0.814 607,043
10/28/2014 0.8301 0.84 0.8017 0.835 485,234
10/27/2014 0.847 0.85 0.83 0.83 272,162
10/24/2014 0.8498 0.865 0.8326 0.85 241,956
10/23/2014 0.84 0.8625 0.81 0.85 873,455
10/22/2014 0.92 0.92 0.85 0.85 730,942
10/21/2014 0.91 0.9198 0.8833 0.91 362,823
10/20/2014 0.8921 0.9189 0.8916 0.91 191,191
10/17/2014 0.8986 0.913 0.8857 0.89 304,500
10/16/2014 0.8965 0.9096 0.875 0.88 465,646
10/15/2014 0.9053 0.9415 0.86 0.9 601,270
10/14/2014 0.94 0.9578 0.8971 0.9 335,742
10/13/2014 0.931 0.97 0.912 0.921 505,660
10/10/2014 0.95 0.99 0.9127 0.93 364,240
10/09/2014 1.03 1.04 0.91 0.97 644,482
10/08/2014 0.971 1.04 0.89 1 940,679
10/07/2014 0.99 0.99 0.93 0.945 466,647
10/06/2014 0.9198 1 0.91 0.9882 789,912
10/03/2014 0.96 0.97 0.88 0.9002 595,169
10/02/2014 1.04 1.04 0.9403 0.9544 586,237
10/01/2014 1 1.04 1 1.02 432,163
09/30/2014 1.04 1.06 0.99 1.02 629,206
09/29/2014 1.05 1.08 1.05 1.05 292,313
09/26/2014 1.12 1.15 1.07 1.08 529,454
09/25/2014 1.05 1.17 1.05 1.14 608,560
09/24/2014 1.06 1.1 1.03 1.08 396,096
09/23/2014 1.04 1.17 1.04 1.11 871,859
09/22/2014 1.05 1.05 0.89 1.02 1,817,406
09/19/2014 1.18 1.2 1.07 1.07 2,440,803
09/18/2014 1.16 1.2 1.14 1.19 656,126
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?