Great Panther Silver Stock Price History, GPL Historical Prices

Add to My Stocks
$1.17 $0.01 (0.86%) GPL stock closing price Jun 22, 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
2018-06-22 1.16 1.18 1.16 1.17 184,162 - 2.88
2018-06-20 1.17 1.2 1.16 1.18 306,017 - 2.91
2018-06-19 1.16 1.18 1.15 1.18 439,860 - 2.91
2018-06-18 1.17 1.22 1.16 1.16 781,557 - 2.86
2018-06-15 1.21 1.23 1.11 1.22 1,774,644 - 3.01
2018-06-14 1.24 1.24 1.21 1.21 542,030 - 2.98
2018-06-13 1.24 1.24 1.22 1.24 424,200 - 3.05
2018-06-12 1.21 1.23 1.21 1.23 299,916 - 3.03
2018-06-11 1.22 1.24 1.21 1.23 381,406 - 3.03
2018-06-08 1.21 1.23 1.21 1.21 218,424 - 2.98
2018-06-07 1.22 1.24 1.21 1.21 305,240 - 2.98
2018-06-06 1.22 1.24 1.21 1.22 357,904 - 3.01
2018-06-05 1.23 1.24 1.21 1.22 317,646 - 3.01
2018-06-04 1.26 1.26 1.23 1.23 229,350 - 3.03
2018-06-01 1.26 1.26 1.23 1.24 265,701 - 3.05
2018-05-31 1.24 1.26 1.23 1.24 260,082 - 3.05
2018-05-30 1.25 1.27 1.24 1.25 274,792 - 3.08
2018-05-29 1.24 1.27 1.2 1.26 337,523 - 3.1
2018-05-25 1.25 1.28 1.24 1.26 336,369 - 3.1
2018-05-24 1.25 1.28 1.23 1.24 325,020 - 3.05
2018-05-23 1.23 1.28 1.23 1.24 310,112 - 3.05
2018-05-22 1.26 1.28 1.25 1.26 224,025 - 3.1
2018-05-21 1.22 1.26 1.22 1.24 159,150 - 3.05
2018-05-18 1.21 1.26 1.21 1.23 207,051 - 3.03
2018-05-17 1.23 1.24 1.21 1.22 178,429 - 3.01
2018-05-16 1.23 1.26 1.23 1.23 223,528 - 3.03
2018-05-15 1.24 1.26 1.22 1.24 349,064 - 3.05
2018-05-14 1.27 1.27 1.25 1.25 176,165 - 3.08
2018-05-11 1.28 1.32 1.26 1.27 578,399 - 3.13
2018-05-10 1.25 1.28 1.24 1.27 369,982 - 3.13
2018-05-09 1.25 1.26 1.22 1.24 189,997 - 3.05
2018-05-08 1.22 1.25 1.21 1.24 233,470 - 3.05
2018-05-07 1.25 1.25 1.2 1.23 348,122 - 3.03
2018-05-04 1.26 1.28 1.25 1.26 199,748 - 3.1
2018-05-03 1.28 1.29 1.25 1.28 402,917 - 3.15
2018-05-02 1.25 1.29 1.24 1.26 534,698 114.55 3.39
2018-05-01 1.23 1.26 1.22 1.26 265,508 114.55 3.39
2018-04-30 1.21 1.24 1.21 1.23 299,804 111.82 3.31
2018-04-27 1.23 1.25 1.23 1.23 209,510 111.82 3.31
2018-04-26 1.25 1.25 1.21 1.23 189,389 111.82 3.31
2018-04-25 1.23 1.25 1.22 1.25 148,802 113.64 3.36
2018-04-24 1.22 1.26 1.2 1.24 566,493 112.73 3.33
2018-04-23 1.25 1.25 1.2 1.22 447,346 110.91 3.28
2018-04-20 1.25 1.28 1.24 1.26 560,970 114.55 3.39
2018-04-19 1.25 1.28 1.22 1.26 541,152 114.55 3.39
2018-04-18 1.2 1.26 1.2 1.25 796,006 113.64 3.36
2018-04-17 1.19 1.21 1.16 1.2 415,689 109.09 3.23
2018-04-16 1.19 1.2 1.18 1.2 248,322 109.09 3.23
2018-04-13 1.18 1.2 1.18 1.18 385,370 107.27 3.17
2018-04-12 1.18 1.18 1.15 1.17 317,451 106.36 3.14
2018-04-11 1.2 1.24 1.18 1.18 930,886 107.27 3.17
2018-04-10 1.18 1.2 1.16 1.2 374,218 109.09 3.23
2018-04-09 1.16 1.19 1.16 1.17 402,091 106.36 3.14
2018-04-06 1.18 1.18 1.16 1.17 202,679 106.36 3.14
2018-04-05 1.16 1.18 1.15 1.18 223,305 107.27 3.17
2018-04-04 1.16 1.18 1.15 1.16 516,667 105.46 3.12
2018-04-03 1.2 1.2 1.14 1.16 618,927 105.46 3.12
2018-04-02 1.19 1.21 1.19 1.2 283,088 109.09 3.23
2018-03-30 0 0 0 1.17 0 - -
2018-03-29 1.18 1.18 1.16 1.17 191,234 106.36 3.14
2018-03-28 1.2 1.2 1.15 1.16 564,931 105.46 3.12
2018-03-27 1.22 1.23 1.2 1.22 283,353 110.91 3.28
2018-03-26 1.25 1.26 1.22 1.24 267,145 112.73 3.33
2018-03-23 1.28 1.28 1.23 1.24 425,066 112.73 3.33
2018-03-22 1.25 1.26 1.21 1.24 408,721 112.73 3.33
2018-03-21 1.23 1.27 1.18 1.27 678,535 115.46 3.41
2018-03-20 1.18 1.24 1.14 1.21 1,737,401 110 3.25
2018-03-19 1.16 1.18 1.14 1.18 490,886 107.27 3.17
2018-03-16 1.15 1.17 1.14 1.14 480,194 103.64 3.06
2018-03-15 1.16 1.17 1.15 1.16 205,930 105.46 3.12
2018-03-14 1.18 1.19 1.14 1.16 352,068 105.46 3.12
2018-03-13 1.19 1.23 1.19 1.19 366,973 108.18 3.2
2018-03-12 1.18 1.2 1.15 1.2 242,377 109.09 3.23
2018-03-09 1.15 1.18 1.14 1.18 274,159 107.27 3.17
2018-03-08 1.14 1.17 1.14 1.14 582,288 103.64 3.06
2018-03-07 1.18 1.18 1.15 1.16 163,849 105.46 3.12
2018-03-06 1.17 1.2 1.16 1.17 549,273 106.36 3.14
2018-03-05 1.16 1.19 1.13 1.14 744,798 103.64 3.06
2018-03-02 1.21 1.21 1.16 1.16 347,257 105.46 3.12
2018-03-01 1.18 1.21 1.13 1.21 521,132 110 3.25
2018-02-28 1.17 1.2 1.16 1.16 219,938 105.46 3.12
2018-02-27 1.21 1.22 1.17 1.18 485,969 107.27 3.17
2018-02-26 1.22 1.24 1.2 1.21 201,198 110 3.25
2018-02-23 1.18 1.23 1.17 1.21 290,566 110 3.45
2018-02-22 1.17 1.2 1.17 1.17 225,123 106.36 3.34
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
2018-02-19 0 0 0 1.22 0 - -
2018-02-16 1.22 1.24 1.21 1.22 262,245 110.91 3.48
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 Price1.04

Great Panther Silver Historical PE ratio: Past 5 years

Max PE Ratio177Mar 15,2017
Min PE Ratio48.8Oct 30,2017
Avg PE Ratio100.43

Great Panther Silver Historical PS ratio: Past 5 years

Max PS Ratio7.62Feb 23,2017
Min PS Ratio0.7Jun 19,2015
Avg PS Ratio2.9

GPL Industry Peers

Company Price Change (%)
Fortuna Silver Mines (FSM)5.710.15 (2.7%)
Endeavour Silver (EXK)3.210.05 (1.58%)
Aurcana (AUNFF)0.160.01 (6.67%)
Avino Silver (ASM)1.260 (0%)
Hecla Mining (HL)3.870.04 (1.04%)
Hecla Mining (HL)3.870.04 (1.04%)
Pan American Silver (PAAS)17.970.41 (2.33%)

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 $1.17 and traded with a volume of 184,162 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.