GPL - Great Panther Mining Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20200.65000.65500.60010.60500.60501,535,636
Jan 24, 20200.62000.63000.59000.62000.62001,258,400
Jan 23, 20200.61000.62000.60000.60000.60001,038,700
Jan 22, 20200.61000.62000.60000.60000.6000631,400
Jan 21, 20200.63000.63000.58000.62000.62001,301,800
Jan 17, 20200.64000.64000.60000.63000.63001,556,200
Jan 16, 20200.57000.64000.56000.62000.62002,723,600
Jan 15, 20200.53000.57000.53000.56000.56001,355,300
Jan 14, 20200.50000.53000.50000.52000.5200741,600
Jan 13, 20200.51000.51000.50000.50000.5000965,200
Jan 10, 20200.51000.52000.50000.51000.5100677,100
Jan 09, 20200.50000.52000.50000.50000.5000925,400
Jan 08, 20200.55000.56000.51000.51000.51001,592,700
Jan 07, 20200.56000.56000.52000.55000.55001,272,100
Jan 06, 20200.59000.59000.54000.55000.55001,985,000
Jan 03, 20200.57000.59000.56000.57000.57001,711,200
Jan 02, 20200.53000.55000.52000.54000.54002,087,100
Dec 31, 20190.52000.53000.51000.51000.51001,791,700
Dec 30, 20190.51000.52000.49000.49000.49002,427,200
Dec 27, 20190.54000.54000.49000.50000.50002,154,700
Dec 26, 20190.50000.54000.50000.53000.53002,823,300
Dec 24, 20190.46000.48000.45000.48000.4800848,800
Dec 23, 20190.47000.47000.45000.46000.4600973,100
Dec 20, 20190.47000.47000.45000.45000.45001,836,800
Dec 19, 20190.46000.47000.45000.46000.4600932,900
Dec 18, 20190.45000.47000.44000.46000.4600925,600
Dec 17, 20190.45000.46000.45000.45000.4500479,300
Dec 16, 20190.45000.47000.44000.45000.4500858,500
Dec 13, 20190.44000.46000.43000.45000.45001,066,600
Dec 12, 20190.45000.47000.42000.44000.44001,073,100
Dec 11, 20190.41000.44000.40000.44000.44001,675,900
Dec 10, 20190.41000.42000.40000.41000.4100526,700
Dec 09, 20190.42000.42000.40000.41000.4100853,800
Dec 06, 20190.43000.43000.41000.42000.4200812,600
Dec 05, 20190.45000.45000.43000.43000.4300663,500
Dec 04, 20190.43000.44000.43000.43000.4300920,800
Dec 03, 20190.43000.44000.43000.43000.43001,092,400
Dec 02, 20190.43000.43000.42000.43000.43001,153,200
Nov 29, 20190.44000.45000.42000.44000.44002,029,100
Nov 27, 20190.48000.49000.47000.47000.4700391,600
Nov 26, 20190.46000.48000.45000.48000.4800645,500
Nov 25, 20190.46000.47000.45000.45000.4500308,200
Nov 22, 20190.45000.46000.44000.46000.4600870,400
Nov 21, 20190.46000.47000.45000.45000.4500903,400
Nov 20, 20190.48000.49000.46000.46000.46001,444,200
Nov 19, 20190.49000.50000.48000.48000.4800560,400
Nov 18, 20190.48000.50000.48000.49000.4900959,000
Nov 15, 20190.50000.50000.48000.48000.4800698,300
Nov 14, 20190.48000.50000.48000.50000.5000596,800
Nov 13, 20190.50000.50000.48000.49000.49001,150,600
Nov 12, 20190.51000.52000.49000.50000.5000766,600
Nov 11, 20190.51000.52000.50000.51000.5100507,700
Nov 08, 20190.50000.51000.48000.50000.5000747,300
Nov 07, 20190.49000.52000.49000.50000.50001,605,500
Nov 06, 20190.48000.49000.47000.48000.4800826,200
Nov 05, 20190.50000.51000.47000.48000.48001,636,900
Nov 04, 20190.53000.54000.48000.50000.50002,385,700
Nov 01, 20190.56000.56000.52000.52000.52002,214,400
Oct 31, 20190.61000.61000.52000.55000.55002,633,000
Oct 30, 20190.60000.62000.58000.60000.6000558,800
Oct 29, 20190.58000.61000.58000.60000.6000478,700
Oct 28, 20190.60000.61000.58000.58000.5800563,500
Oct 25, 20190.60000.62000.59000.60000.60001,147,100
Oct 24, 20190.57000.59000.56000.58000.5800601,200
Oct 23, 20190.57000.58000.56000.56000.5600723,500
Oct 22, 20190.60000.60000.57000.57000.5700719,200
Oct 21, 20190.60000.61000.59000.60000.6000603,100
Oct 18, 20190.61000.62000.60000.61000.6100643,200
Oct 17, 20190.59000.61000.58000.61000.61001,006,600
Oct 16, 20190.57000.59000.57000.58000.5800937,800
Oct 15, 20190.60000.61000.58000.58000.58002,164,500
Oct 14, 20190.67000.69000.66000.67000.6700250,800
Oct 11, 20190.69000.70000.67000.68000.6800381,800
Oct 10, 20190.72000.72000.69000.69000.6900566,400
Oct 09, 20190.74000.74000.71000.73000.7300489,300
Oct 08, 20190.74000.74000.71000.72000.7200490,000
Oct 07, 20190.71000.74000.69000.70000.7000829,100
Oct 04, 20190.70000.71000.69000.71000.7100258,900
Oct 03, 20190.71000.72000.70000.70000.7000434,900
Oct 02, 20190.70000.72000.68000.71000.7100636,100
Oct 01, 20190.70000.71000.68000.68000.6800764,100
Sep 30, 20190.74000.74000.69000.71000.71001,454,300
Sep 27, 20190.72000.74000.72000.73000.7300555,700
Sep 26, 20190.75000.76000.73000.74000.7400422,200
Sep 25, 20190.75000.78000.74000.74000.7400752,800
Sep 24, 20190.78000.78000.75000.77000.7700736,000
Sep 23, 20190.76000.78000.75000.77000.7700927,900
Sep 20, 20190.72000.75000.71000.74000.74002,113,800
Sep 19, 20190.72000.72000.71000.72000.7200821,200
Sep 18, 20190.72000.74000.70000.70000.70001,042,000
Sep 17, 20190.72000.74000.70000.72000.7200811,100
Sep 16, 20190.73000.73000.68000.68000.68003,005,200
Sep 13, 20190.77000.77000.72000.73000.73003,508,900
Sep 12, 20190.78000.80000.75000.75000.75001,862,900
Sep 11, 20190.78000.80000.76000.78000.78001,466,500
Sep 10, 20190.75000.79000.75000.78000.7800634,000
Sep 09, 20190.79000.79000.76000.76000.76001,071,000
Sep 06, 20190.80000.81000.77000.78000.7800890,200
Sep 05, 20190.83000.84000.78000.79000.79001,384,900
Sep 04, 20190.85000.86000.83000.85000.8500911,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...