Great Panther Silver Stock Price History, GPL Historical Prices

Add to My Stocks
$1.18 $0.03 (2.48%) GPL stock closing price Feb 21, 2018 (Closing)

The 10 year data of Great Panther Silver stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Great Panther Silver P/E ratio, and PS ratio. The Great Panther Silver stock price history chart shows that the stock price reached a high of $2.21 on Feb 23, 2017, and a low of $0.32 on Jun 19, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 1.2 1.22 1.18 1.18 399,607 107.27 3.37
2018-02-20 1.21 1.22 1.2 1.21 249,486 110 3.45
2018-02-16 1.22 1.24 1.21 1.22 262,245 110.91 3.48
2018-02-15 1.24 1.26 1.21 1.22 283,188 110.91 3.48
2018-02-14 1.22 1.28 1.21 1.25 735,585 113.64 3.57
2018-02-13 1.18 1.23 1.15 1.22 355,568 110.91 3.48
2018-02-12 1.15 1.21 1.15 1.19 472,238 108.18 3.4
2018-02-09 1.21 1.23 1.11 1.14 1,104,850 103.64 3.25
2018-02-08 1.19 1.23 1.18 1.22 597,672 110.91 3.48
2018-02-07 1.2 1.21 1.17 1.19 398,522 108.18 3.4
2018-02-06 1.2 1.23 1.19 1.2 351,410 109.09 3.42
2018-02-05 1.2 1.23 1.15 1.23 1,043,714 111.82 3.51
2018-02-02 1.26 1.28 1.21 1.21 799,021 110 3.45
2018-02-01 1.28 1.29 1.26 1.28 282,766 116.36 3.65
2018-01-31 1.28 1.29 1.25 1.27 377,743 115.46 3.62
2018-01-30 1.25 1.3 1.25 1.27 444,869 115.46 3.62
2018-01-29 1.3 1.32 1.25 1.25 968,462 113.64 3.57
2018-01-26 1.34 1.35 1.31 1.32 408,959 120 3.77
2018-01-25 1.37 1.41 1.31 1.32 1,164,353 120 3.77
2018-01-24 1.36 1.39 1.34 1.35 806,506 122.73 3.85
2018-01-23 1.31 1.34 1.28 1.34 523,818 121.82 3.82
2018-01-22 1.34 1.34 1.3 1.31 308,888 118.64 3.72
2018-01-19 1.32 1.34 1.32 1.32 185,614 120 3.77
2018-01-18 1.37 1.38 1.32 1.32 663,377 120 3.77
2018-01-17 1.39 1.42 1.36 1.37 496,290 124.55 3.91
2018-01-16 1.44 1.45 1.4 1.4 776,047 127.27 3.99
2018-01-12 1.4 1.44 1.39 1.43 987,764 130 4.08
2018-01-11 1.36 1.4 1.35 1.4 617,980 127.27 3.99
2018-01-10 1.35 1.36 1.33 1.35 749,604 122.73 3.85
2018-01-09 1.31 1.35 1.3 1.35 526,728 122.73 3.85
2018-01-08 1.32 1.35 1.32 1.34 1,211,898 121.82 3.82
2018-01-05 1.35 1.37 1.32 1.35 814,787 122.73 3.85
2018-01-04 1.3 1.35 1.28 1.34 950,925 121.82 3.82
2018-01-03 1.34 1.35 1.28 1.29 787,434 117.27 3.68
2018-01-02 1.32 1.34 1.3 1.34 724,621 121.82 3.82
2017-12-29 1.32 1.34 1.28 1.29 935,965 117.27 3.68
2017-12-28 1.32 1.35 1.31 1.33 591,905 120.91 3.79
2017-12-27 1.32 1.35 1.3 1.33 569,049 120.91 3.79
2017-12-26 1.31 1.35 1.31 1.32 536,853 120 3.77
2017-12-22 1.33 1.35 1.31 1.31 500,092 119.09 3.74
2017-12-21 1.31 1.35 1.3 1.34 884,039 121.82 3.82
2017-12-20 1.2 1.31 1.19 1.31 2,756,944 119.09 3.74
2017-12-19 1.21 1.24 1.21 1.21 717,644 110 3.45
2017-12-18 1.18 1.23 1.18 1.2 915,469 109.09 3.42
2017-12-15 1.18 1.21 1.17 1.21 1,501,267 110 3.45
2017-12-14 1.15 1.2 1.12 1.17 646,972 106.36 3.34
2017-12-13 1.08 1.2 1.08 1.2 1,363,032 109.09 3.42
2017-12-12 1.08 1.11 1.06 1.1 504,528 100 3.14
2017-12-11 1.1 1.13 1.08 1.09 793,492 99.09 3.11
2017-12-08 1.13 1.14 1.1 1.1 511,561 100 3.14
2017-12-07 1.12 1.14 1.12 1.13 552,005 102.73 3.22
2017-12-06 1.13 1.16 1.12 1.14 457,163 103.64 3.25
2017-12-05 1.14 1.15 1.13 1.13 514,647 102.73 3.22
2017-12-04 1.14 1.15 1.14 1.15 383,399 104.55 3.28
2017-12-01 1.16 1.18 1.14 1.15 378,964 104.55 3.28
2017-11-30 1.15 1.17 1.15 1.16 252,720 105.46 3.31
2017-11-29 1.18 1.18 1.15 1.17 434,033 106.36 3.34
2017-11-28 1.16 1.19 1.14 1.16 450,459 105.46 3.31
2017-11-27 1.18 1.18 1.17 1.17 306,498 106.36 3.34
2017-11-24 1.17 1.18 1.16 1.17 224,828 106.36 3.34
2017-11-23 0 0 0 1.17 0 - -
2017-11-22 1.17 1.19 1.17 1.17 259,388 106.36 3.34
2017-11-21 1.15 1.18 1.15 1.18 444,710 107.27 3.37
2017-11-20 1.15 1.16 1.14 1.15 351,724 104.55 3.28
2017-11-17 1.14 1.18 1.14 1.15 346,286 104.55 3.28
2017-11-16 1.16 1.17 1.14 1.15 460,813 104.55 3.28
2017-11-15 1.17 1.18 1.15 1.16 467,787 105.46 3.31
2017-11-14 1.21 1.21 1.16 1.17 599,802 106.36 3.34
2017-11-13 1.17 1.22 1.16 1.21 468,542 110 3.45
2017-11-10 1.18 1.2 1.17 1.17 326,521 106.36 3.34
2017-11-09 1.21 1.22 1.19 1.2 393,807 109.09 3.42
2017-11-08 1.21 1.24 1.2 1.22 580,895 110.91 3.48
2017-11-07 1.14 1.22 1.13 1.21 1,005,994 110 3.45
2017-11-06 1.15 1.17 1.14 1.16 623,797 105.46 3.31
2017-11-03 1.16 1.18 1.13 1.14 502,538 103.64 3.25
2017-11-02 1.18 1.19 1.15 1.16 370,055 105.46 3.31
2017-11-01 1.21 1.22 1.15 1.18 592,461 107.27 3.37
2017-10-31 1.22 1.22 1.12 1.17 1,368,760 106.36 3.34
2017-10-30 1.23 1.25 1.22 1.22 313,076 48.8 3.64
2017-10-27 1.22 1.25 1.22 1.24 348,276 49.6 3.7
2017-10-26 1.26 1.26 1.23 1.23 426,355 49.2 3.67
2017-10-25 1.23 1.26 1.23 1.25 315,455 50 3.73
2017-10-24 1.24 1.26 1.24 1.24 332,435 49.6 3.7
2017-10-23 1.25 1.27 1.24 1.25 660,519 50 3.73
2017-10-20 1.27 1.27 1.24 1.24 551,258 49.6 3.7
2017-10-19 1.23 1.28 1.23 1.27 622,599 50.6 3.78
2017-10-18 1.25 1.27 1.24 1.24 483,123 49.6 3.7
2017-10-17 1.26 1.28 1.26 1.26 449,868 50.4 3.76
2017-10-16 1.27 1.29 1.27 1.28 438,894 51.2 3.82
Get more Data

Great Panther Silver Stock History Chart

View GPL PE ratio, PS ratio stocks charts and compare with peers.
GPL Chart
Note: Compare Great Panther Silver stock price history with the index and industry peers.

Great Panther Silver Stock Price History: Past 5 years

Max Stock Price2.21Feb 23,2017
Min Stock Price0.32Jun 19,2015
Avg Stock Price1.03

Great Panther Silver Historical PE ratio: Past 5 years

Max PE Ratio177Mar 15,2017
Min PE Ratio28.82Apr 15,2013
Avg PE Ratio85.91

Great Panther Silver Historical PS ratio: Past 5 years

Max PS Ratio7.62Feb 23,2017
Min PS Ratio0.7Jun 19,2015
Avg PS Ratio2.83

GPL Industry Peers

Company Price Change (%)
Fortuna Silver Mines (FSM)4.580.11 (2.46%)
Endeavour Silver (EXK)2.210.01 (0.45%)
Aurcana (AUNFF)0.190.01 (5%)
Avino Silver (ASM)1.340.01 (0.75%)
Hecla Mining (HL)3.770.02 (0.53%)
Hecla Mining (HL)3.770.02 (0.53%)
Pan American Silver (PAAS)15.030.72 (4.57%)

We provide Great Panther Silver share price history along with PE ratio and PS ratio for doing Great Panther Silver fundamental analysis. The price movement is easily depicted in the Great Panther Silver stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. GPL stock closed at $1.18 and traded with a volume of 399,607 on the last trading day. Great Panther Silver historical P/S ratio was at a high of 7.62 on Feb 23, 2017 and a low of 0.7 on Jun 19, 2015.