GREAT PANTHER SILVER LTD Historical Stock Price

Below is the stock price history for Great Panther Silver Ltd GPL. Data is recorded each day for the historical open, high, low, close and volume. The Great Panther Silver 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 Panther Silver Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 0.8655 0.899 0.8589 0.8984 11,216
2018-09-17 0.82 0.8589 0.82 0.8351 43,492
2018-09-14 0.8501 0.8501 0.8308 0.834 9,400
2018-09-13 0.86 0.8649 0.8484 0.8512 9,006
2018-09-12 0.8418 0.8591 0.8418 0.845 24,000
2018-09-11 0.824 0.84 0.824 0.8376 5,300
2018-09-10 0.8349 0.8543 0.8296 0.8475 24,164
2018-09-07 0.8176 0.8398 0.8176 0.8342 4,256
2018-09-06 0.8464 0.87 0.829 0.829 10,800
2018-09-05 0.822 0.8323 0.822 0.8323 600
2018-09-04 0.8644 0.8644 0.8023 0.8114 18,624
2018-08-31 0.8922 0.8922 0.8639 0.885 5,050
2018-08-30 0.872 0.8999 0.8682 0.8799 12,280
2018-08-29 0.885 0.885 0.8639 0.874 14,600
2018-08-28 0.9247 0.9247 0.855 0.8921 25,930
2018-08-27 0.905 0.9299 0.9001 0.9299 28,753
2018-08-24 0.89 0.905 0.8759 0.8982 15,606
2018-08-23 0.879 0.879 0.85 0.86 47,000
2018-08-22 0.8701 0.89 0.85 0.8851 27,189
2018-08-21 0.87 0.87 0.85 0.85 34,500
2018-08-20 0.8989 0.9074 0.8651 0.8651 86,223
2018-08-17 0.8899 0.9011 0.8777 0.8863 6,600
2018-08-16 0.9395 0.9395 0.8598 0.8598 18,720
2018-08-15 0.8403 0.9094 0.8301 0.9094 55,391
2018-08-14 1.02 1.02 0.924 0.9315 20,283
2018-08-13 1.03 1.03 0.99 0.99 46,988
2018-08-10 1.03 1.03 1.02 1.02 52,333
2018-08-09 1.03 1.03 1.005 1.02 21,500
2018-08-08 1.06 1.07 1.00 1.03 32,406
2018-08-07 1.10 1.10 1.055 1.06 3,150

» More Great Panther Silver Ltd Stock Price History

To see other companies like Great Panther Silver Ltd (GPL), view our stock market today for news, and other data.