GBG.TO Historical Prices | GREAT BASIN GOLD LTD. Stock

TSX

0.94% TSX Ventures 0.00%

Great Basin Gold, Ltd. (GBG.TO)

-Toronto

0.08 0.00(0.00%) Sep 14, 12:09PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 1997	4.50	4.50	4.45	4.45	4,100	22.25
May 1, 1997	4.50	4.50	4.50	4.50	1,500	22.50
Apr 30, 1997	4.50	4.50	4.25	4.35	3,300	21.75
Apr 29, 1997	4.15	4.25	4.15	4.25	4,800	21.25
Apr 28, 1997	4.25	4.25	4.25	4.25	1,000	21.25
Apr 25, 1997	4.15	4.15	4.15	4.15	0	20.75
Apr 24, 1997	4.50	4.50	4.15	4.15	4,100	20.75
Apr 23, 1997	4.25	4.25	4.25	4.25	200	21.25
Apr 22, 1997	4.45	4.45	4.25	4.25	2,500	21.25
Apr 21, 1997	4.75	4.75	4.15	4.65	4,500	23.25
Apr 18, 1997	4.65	4.65	4.65	4.65	0	23.25
Apr 17, 1997	4.65	4.65	4.65	4.65	400	23.25
Apr 16, 1997	4.75	4.75	4.65	4.65	8,500	23.25
Apr 15, 1997	4.75	4.75	4.75	4.75	1,100	23.75
Apr 14, 1997	4.60	4.75	4.50	4.50	4,300	22.50
Apr 11, 1997	4.50	4.75	4.50	4.75	2,800	23.75
Apr 10, 1997	4.25	4.25	4.05	4.25	4,600	21.25
Apr 9, 1997	4.25	4.25	4.25	4.25	300	21.25
Apr 8, 1997	4.25	4.25	4.25	4.25	100	21.25
Apr 7, 1997	4.60	4.60	4.25	4.25	2,300	21.25
Apr 4, 1997	4.75	4.75	4.60	4.75	1,900	23.75
Apr 3, 1997	4.75	5.00	4.75	4.95	1,600	24.75
Apr 2, 1997	4.60	5.00	4.60	5.00	1,300	25.00
Apr 1, 1997	4.50	4.60	4.50	4.60	1,200	23.00
Mar 31, 1997	4.25	4.25	4.10	4.10	7,600	20.50
Mar 28, 1997	4.40	4.40	4.40	4.40	0	22.00
Mar 27, 1997	4.95	4.95	4.40	4.40	19,000	22.00
Mar 26, 1997	5.05	5.05	4.75	4.90	10,600	24.50
Mar 25, 1997	5.15	5.15	5.05	5.05	5,600	25.25
Mar 24, 1997	5.25	5.25	5.25	5.25	2,200	26.25
Mar 21, 1997	5.70	5.70	5.25	5.25	6,900	26.25
Mar 20, 1997	5.00	5.35	5.00	5.25	5,900	26.25
Mar 19, 1997	5.10	5.10	5.00	5.00	5,300	25.00
Mar 18, 1997	5.00	5.40	5.00	5.40	2,800	27.00
Mar 17, 1997	5.40	5.70	4.50	5.00	10,500	25.00
Mar 14, 1997	5.10	5.35	5.10	5.10	8,300	25.50
Mar 13, 1997	5.45	5.45	5.00	5.20	10,300	26.00
Mar 12, 1997	5.55	5.55	5.50	5.50	3,600	27.50
Mar 11, 1997	6.25	6.25	5.75	5.75	7,400	28.75
Mar 10, 1997	6.35	6.35	5.75	6.00	17,800	30.00
Mar 7, 1997	6.00	6.50	5.90	6.20	24,900	31.00
Mar 6, 1997	4.75	5.75	4.75	5.75	16,800	28.75
Mar 5, 1997	4.60	4.60	4.50	4.50	3,200	22.50
Mar 4, 1997	4.60	4.60	4.50	4.60	1,700	23.00
Mar 3, 1997	4.70	4.70	4.55	4.55	2,700	22.75
Feb 28, 1997	4.70	4.70	4.40	4.50	3,400	22.50
Feb 27, 1997	4.50	4.75	4.50	4.70	9,300	23.50
Feb 26, 1997	4.55	4.55	4.50	4.50	900	22.50
Feb 25, 1997	4.55	4.55	4.50	4.55	1,100	22.75
Feb 24, 1997	4.25	4.50	4.25	4.50	5,100	22.50
Feb 21, 1997	4.35	4.40	4.25	4.25	4,400	21.25
Feb 20, 1997	4.35	4.45	4.25	4.30	9,100	21.50
Feb 19, 1997	4.45	4.45	4.45	4.45	100	22.25
Feb 18, 1997	4.35	4.50	4.30	4.50	3,900	22.50
Feb 17, 1997	4.50	4.50	4.50	4.50	1,000	22.50
Feb 14, 1997	4.45	4.45	4.45	4.45	0	22.25
Feb 13, 1997	4.35	4.45	4.35	4.45	800	22.25
Feb 12, 1997	4.35	4.35	4.35	4.35	1,800	21.75
Feb 11, 1997	4.30	4.35	4.25	4.30	3,400	21.50
Feb 10, 1997	4.40	4.40	4.35	4.35	700	21.75
Feb 7, 1997	4.40	4.40	4.40	4.40	2,300	22.00
Feb 6, 1997	4.30	4.50	4.25	4.50	2,500	22.50
Feb 5, 1997	4.50	4.50	4.40	4.40	1,500	22.00
Feb 4, 1997	4.40	4.40	4.25	4.30	2,500	21.50
Feb 3, 1997	4.50	4.50	4.30	4.40	4,100	22.00
Jan 31, 1997	4.55	4.75	4.50	4.50	3,000	22.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GBG.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Great Basin Gold, Ltd. (GBG.TO)