Great Panther Silver Limited Historical Stock Prices

GPL 
$0.686
*  
0.0639
8.52%
Get GPL Alerts
*Delayed - data as of Oct. 31, 2014 10:55 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
10:55  0.695  0.728  0.6859  0.686 477,177
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
09/17/2014 1.24 1.27 1.17 1.195 943,099
09/16/2014 1.1 1.25 1.09 1.25 1,056,198
09/15/2014 1.06 1.1 1.05 1.1 610,316
09/12/2014 1.1 1.1 1.05 1.05 428,481
09/11/2014 1.09 1.12 1.05 1.1 667,167
09/10/2014 1.08 1.1 1.06 1.09 346,635
09/09/2014 1.03 1.1 1.03 1.05 753,874
09/08/2014 1.09 1.1 1.03 1.04 683,373
09/05/2014 1.07 1.09 1.04 1.08 526,342
09/04/2014 1.16 1.17 1.04 1.06 1,007,479
09/03/2014 1.16 1.18 1.15 1.15 242,286
09/02/2014 1.19 1.2 1.16 1.17 366,633
08/29/2014 1.21 1.22 1.18 1.2 204,825
08/28/2014 1.2 1.22 1.19 1.22 242,028
08/27/2014 1.2 1.21 1.16 1.17 121,687
08/26/2014 1.18 1.21 1.18 1.19 415,663
08/25/2014 1.17 1.1999 1.14 1.16 219,579
08/22/2014 1.16 1.2 1.148 1.19 336,027
08/21/2014 1.21 1.21 1.14 1.15 691,406
08/20/2014 1.23 1.2376 1.2 1.21 314,617
08/19/2014 1.25 1.25 1.21 1.23 258,181
08/18/2014 1.27 1.27 1.2225 1.24 372,406
08/15/2014 1.23 1.29 1.23 1.28 308,644
08/14/2014 1.28 1.31 1.255 1.26 209,288
08/13/2014 1.28 1.31 1.27 1.28 231,184
08/12/2014 1.32 1.33 1.26 1.26 351,228
08/11/2014 1.27 1.31 1.25 1.31 345,005
08/08/2014 1.29 1.34 1.27 1.27 255,780
08/07/2014 1.33 1.33 1.28 1.29 248,395
08/06/2014 1.32 1.37 1.3 1.33 727,090
08/05/2014 1.22 1.31 1.22 1.3 625,683
08/04/2014 1.25 1.2899 1.21 1.22 361,989
08/01/2014 1.25 1.2899 1.21 1.22 775,790
07/31/2014 1.32 1.35 1.3001 1.32 564,686
07/30/2014 1.32 1.38 1.26 1.35 929,397
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?