GREAT BASIN GOLD LTD Historical Stock Price

Below is the stock price history for Great Basin Gold Ltd GBG. Data is recorded each day for the historical open, high, low, close and volume. The Great Basin Gold Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Great Basin Gold Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-14 0.089 0.09 0.086 0.0875 905,707
2012-09-13 0.1056 0.1056 0.0774 0.0901 6,347,413
2012-09-12 0.0935 0.1175 0.0881 0.1032 2,504,696
2012-09-11 0.2425 0.2529 0.2425 0.245 135,134
2012-09-10 0.245 0.251 0.24 0.248 91,315
2012-09-07 0.246 0.2595 0.2435 0.25 248,398
2012-09-06 0.2511 0.26 0.23 0.2455 259,707
2012-09-05 0.244 0.269 0.2411 0.247 708,049
2012-09-04 0.20 0.2333 0.20 0.2333 253,337
2012-08-31 0.202 0.209 0.1913 0.209 147,176
2012-08-30 0.213 0.213 0.185 0.196 165,393
2012-08-29 0.22 0.2215 0.21 0.2124 174,716
2012-08-28 0.2195 0.227 0.215 0.2238 70,743
2012-08-27 0.226 0.227 0.2125 0.222 108,563
2012-08-24 0.2345 0.2377 0.2252 0.2252 187,905
2012-08-23 0.246 0.2482 0.23 0.2325 256,900
2012-08-22 0.237 0.2485 0.2347 0.2446 230,147
2012-08-21 0.2381 0.2437 0.2306 0.2435 335,292
2012-08-20 0.23 0.2379 0.2272 0.2349 129,530
2012-08-17 0.2226 0.2327 0.2113 0.2265 241,739
2012-08-16 0.2533 0.2533 0.221 0.225 1,110,381
2012-08-15 0.3102 0.3102 0.2123 0.249 2,665,504
2012-08-14 0.4986 0.51 0.449 0.45 801,862
2012-08-13 0.5124 0.5124 0.4949 0.4988 172,470
2012-08-10 0.5163 0.526 0.5085 0.5085 180,610
2012-08-09 0.5315 0.5334 0.506 0.52 314,723
2012-08-08 0.5366 0.5399 0.525 0.528 170,475
2012-08-07 0.5439 0.553 0.5241 0.5336 256,350
2012-08-06 0.53 0.57 0.53 0.54 111,875
2012-08-03 0.538 0.5497 0.5264 0.54 311,182

» More Great Basin Gold Ltd Stock Price History

To see other companies like Great Basin Gold Ltd (GBG), view our stock market today for news, and other data.