GPL - Great Panther Silver Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.171.191.171.171.17259,400
Nov 21, 20171.151.181.151.181.18444,700
Nov 20, 20171.151.161.141.151.15351,700
Nov 17, 20171.141.181.141.151.15345,800
Nov 16, 20171.161.171.141.151.15460,300
Nov 15, 20171.171.181.151.161.16467,800
Nov 14, 20171.211.211.161.171.17599,800
Nov 13, 20171.171.221.161.211.21468,500
Nov 10, 20171.181.201.171.171.17326,500
Nov 09, 20171.211.221.191.201.20393,800
Nov 08, 20171.211.241.201.221.22580,900
Nov 07, 20171.141.221.131.211.211,006,000
Nov 06, 20171.151.171.141.161.16623,800
Nov 03, 20171.161.181.131.141.14502,500
Nov 02, 20171.181.191.151.161.16370,100
Nov 01, 20171.211.221.151.181.18592,500
Oct 31, 20171.221.221.121.171.171,368,800
Oct 30, 20171.221.251.221.221.22313,100
Oct 27, 20171.221.251.221.241.24348,300
Oct 26, 20171.261.261.231.231.23426,300
Oct 25, 20171.231.261.231.251.25315,500
Oct 24, 20171.241.261.241.241.24332,400
Oct 23, 20171.251.271.241.251.25660,500
Oct 20, 20171.271.271.241.241.24551,300
Oct 19, 20171.231.281.231.261.26622,600
Oct 18, 20171.251.271.241.241.24483,100
Oct 17, 20171.261.281.261.261.26449,900
Oct 16, 20171.271.291.271.281.28438,900
Oct 13, 20171.281.301.281.281.28345,300
Oct 12, 20171.271.301.261.281.28315,000
Oct 11, 20171.301.301.271.281.28408,600
Oct 10, 20171.301.311.281.301.30269,200
Oct 09, 20171.281.301.281.291.29296,700
Oct 06, 20171.231.291.231.281.281,015,400
Oct 05, 20171.231.261.231.251.25316,300
Oct 04, 20171.231.261.231.241.24370,300
Oct 03, 20171.231.261.231.231.23365,200
Oct 02, 20171.221.261.221.241.24498,300
Sep 29, 20171.231.261.221.241.24306,500
Sep 28, 20171.251.261.211.231.23497,500
Sep 27, 20171.231.261.231.241.24365,200
Sep 26, 20171.291.291.241.241.24575,400
Sep 25, 20171.281.301.271.291.29453,900
Sep 22, 20171.291.291.261.291.29310,800
Sep 21, 20171.261.291.241.251.25723,000
Sep 20, 20171.301.311.261.281.28640,900
Sep 19, 20171.281.321.281.291.29504,300
Sep 18, 20171.281.301.261.281.28563,600
Sep 15, 20171.331.351.281.281.282,845,800
Sep 14, 20171.321.351.321.331.33276,100
Sep 13, 20171.341.351.321.341.34454,000
Sep 12, 20171.341.361.321.361.36517,100
Sep 11, 20171.361.381.331.341.34542,100
Sep 08, 20171.451.451.361.371.371,816,100
Sep 07, 20171.431.461.421.461.46556,500
Sep 06, 20171.451.461.391.421.42691,800
Sep 05, 20171.451.451.401.441.44944,700
Sep 01, 20171.401.421.381.401.40560,000
Aug 31, 20171.341.391.321.381.38774,500
Aug 30, 20171.321.361.301.321.32464,400
Aug 29, 20171.421.431.311.341.34964,800
Aug 28, 20171.321.391.321.371.37945,200
Aug 25, 20171.331.341.301.311.31283,800
Aug 24, 20171.301.331.281.321.32336,600
Aug 23, 20171.301.331.301.321.32217,000
Aug 22, 20171.321.331.301.301.30346,000
Aug 21, 20171.331.331.301.331.33299,000
Aug 18, 20171.361.381.301.321.32654,500
Aug 17, 20171.351.361.321.341.34502,400
Aug 16, 20171.261.351.261.331.33773,200
Aug 15, 20171.261.291.261.281.28437,900
Aug 14, 20171.331.331.261.291.29408,900
Aug 11, 20171.291.331.281.281.28632,700
Aug 10, 20171.321.331.291.291.291,084,100
Aug 09, 20171.321.321.251.271.27755,100
Aug 08, 20171.301.301.251.271.27803,700
Aug 07, 20171.261.291.251.281.28688,400
Aug 04, 20171.261.281.251.281.28911,800
Aug 03, 20171.301.301.261.281.28762,200
Aug 02, 20171.311.351.301.301.30744,300
Aug 01, 20171.311.351.301.301.301,555,600
Jul 31, 20171.261.321.221.301.303,428,700
Jul 28, 20171.261.281.251.261.26444,000
Jul 27, 20171.301.301.251.251.25795,300
Jul 26, 20171.221.301.221.271.271,546,500
Jul 25, 20171.241.241.211.211.21559,100
Jul 24, 20171.271.281.221.221.22598,400
Jul 21, 20171.261.281.231.251.25538,000
Jul 20, 20171.261.271.231.241.24584,500
Jul 19, 20171.281.291.251.261.26527,600
Jul 18, 20171.281.301.261.271.271,014,000
Jul 17, 20171.241.291.241.251.25698,100
Jul 14, 20171.231.271.221.231.23417,700
Jul 13, 20171.231.241.201.201.20638,100
Jul 12, 20171.271.301.211.221.221,025,400
Jul 11, 20171.231.271.221.261.26665,300
Jul 10, 20171.181.271.171.261.261,524,300
Jul 07, 20171.191.201.151.171.171,002,000
Jul 06, 20171.201.231.191.191.19552,500
Jul 05, 20171.201.241.201.211.21660,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...