$0.61 -0.14 (%) Great Panther Silver Ltd - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPL historical data

Date Open High Low Close Volume
12/19/20140.750.750.610.6117,652,474
12/18/20140.650.750.630.751,007,527
12/17/20140.600.650.590.65760,664
12/16/20140.660.680.560.601,704,880
12/15/20140.690.710.650.651,043,649
12/12/20140.700.720.680.72697,475
12/11/20140.740.740.700.73486,634
12/10/20140.760.760.700.74762,958
12/9/20140.740.780.710.76516,182
12/8/20140.710.750.690.74792,206
12/5/20140.750.750.720.74429,071
12/4/20140.770.800.720.75720,324
12/3/20140.780.800.730.77441,063
12/2/20140.800.810.730.74829,564
12/1/20140.820.840.780.82672,289
11/28/20140.850.850.760.76375,344
11/26/20140.890.890.860.86241,417
11/25/20140.860.890.850.88230,259
11/24/20140.880.890.850.87197,130
11/21/20140.890.910.840.89537,229
11/20/20140.850.900.850.86508,012
11/19/20140.890.910.830.85832,074
11/18/20140.840.900.820.881,192,261
11/17/20140.740.790.730.79627,882
11/14/20140.710.770.690.74654,036
11/13/20140.740.770.710.72260,548
11/12/20140.720.770.700.71558,222
11/11/20140.720.790.690.71805,768
11/10/20140.740.770.670.72864,632
11/7/20140.730.750.700.74589,732
11/6/20140.670.750.650.69880,411
11/5/20140.690.720.670.67648,161
11/4/20140.790.790.700.70341,341
11/3/20140.700.800.690.75543,965
10/31/20140.710.730.680.701,118,030
10/30/20140.750.780.720.75936,684
10/29/20140.820.840.770.81607,043
10/28/20140.830.840.800.84485,234
10/27/20140.850.850.830.83272,162
10/24/20140.850.870.830.85241,956
10/23/20140.840.860.810.85876,879
10/22/20140.920.920.850.85730,942
10/21/20140.910.920.880.91362,823
10/20/20140.890.920.890.91191,191
10/17/20140.900.910.890.89304,500
10/16/20140.900.910.880.88465,646
10/15/20140.910.940.860.90601,270
10/14/20140.940.960.900.90335,742
10/13/20140.930.970.910.92505,860
10/10/20140.950.990.910.93364,240
10/9/20141.031.040.910.97644,482
10/8/20140.971.040.891.00941,779
10/7/20140.990.990.930.95467,647
10/6/20140.921.000.910.99789,912
10/3/20140.960.970.880.90595,169
10/2/20141.041.040.940.95587,037
10/1/20141.001.041.001.02432,163
9/30/20141.041.060.991.02629,206
9/29/20141.051.081.051.05292,313
9/26/20141.121.151.071.08529,454
9/25/20141.051.171.051.14608,560
9/24/20141.061.101.031.08396,096
9/23/20141.041.171.041.11871,859
9/22/20141.051.050.891.021,817,406
9/19/20141.181.201.071.072,441,803
9/18/20141.161.201.141.19656,126
9/17/20141.241.271.171.20943,099
9/16/20141.101.251.091.251,056,198
9/15/20141.061.101.051.10610,605
9/12/20141.101.101.051.05428,481
9/11/20141.091.121.051.10667,167
9/10/20141.081.101.061.09346,635
9/9/20141.031.101.031.05753,874
9/8/20141.091.101.031.04683,373
9/5/20141.071.091.041.08526,342
9/4/20141.161.171.041.061,007,479
9/3/20141.161.181.151.15242,286
9/2/20141.191.201.161.17366,633
8/29/20141.211.221.181.20204,825
8/28/20141.201.221.191.22242,028
8/27/20141.201.211.161.17121,687
8/26/20141.181.211.181.19415,663
8/25/20141.171.201.141.16219,579
8/22/20141.161.201.151.19336,027
8/21/20141.211.211.141.15691,406
8/20/20141.231.241.201.21314,617
8/19/20141.251.251.211.23258,181
8/18/20141.271.271.221.24372,406
8/15/20141.231.291.231.28308,644
8/14/20141.281.311.261.26209,288
8/13/20141.281.311.271.28231,184
8/12/20141.321.331.261.26351,228
8/11/20141.271.311.251.31345,005
8/8/20141.291.341.271.27255,780
8/7/20141.331.331.281.29248,395
8/6/20141.321.371.301.33727,090
8/5/20141.221.311.221.30625,683
8/4/20141.251.291.211.22361,989
8/1/20141.321.351.251.26775,790
7/31/20141.321.351.301.32564,686
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center