ASX · GBL · stock
Great Bear Exploration Ltd (GBL) stock price history
Every ASX trading session of Great Bear Exploration Ltd from Apr 20, 2006 to Sep 28, 2026: 5,172 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GBL adjusted close, 2006 to 2026
- A$8.08
- All time high, 2006
- A$0.0300
- 52 week high, A$0.0020 low
- 5,172
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GBL key facts
- Great Bear Exploration Ltd (GBL) closed at A$0.0170 on Sep 28, 2026 on ASX.
- GBL's all time high close is A$8.08, set on Jul 5, 2006; its all time low close is A$0.0015 on Jun 24, 2025.
- GBL's 52 week range is A$0.0020 to A$0.0300.
- GBL returned +750.0% over the year to Sep 28, 2026 and +6.3% over five years.
- Over ten years GBL returned -73%, -12.3% a year compounded.
- GBL's deepest drawdown was -100.0% from Jul 6, 2006 to Jun 24, 2025.
- DataCedar holds 5,172 daily sessions of GBL history from Apr 20, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GBL price chart, 2006 to 2026
GBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | 0.0% |
| 6 months | +466.7% |
| Year to date | +466.7% |
| 1 year | +750.0% |
| 3 years | +112.5% |
| 5 years | +6.3% |
| 10 years | -73.0% |
| Since Apr 20, 2006 | -99.0% |
| Compound annual growth, 20.4 years | -20.1% |
GBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.08 on Jul 5, 2006
- All time low close
- A$0.0015 on Jun 24, 2025
- 52 week high
- A$0.0300 on Apr 21, 2026
- 52 week low
- A$0.0020 on Oct 1, 2025
- Deepest drawdown
- -100.0% from Jul 6, 2006 to Jun 24, 2025, not yet recovered
- Best single session
- +900.0% on Apr 21, 2026
- Worst single session
- -47.1% on Jun 30, 2014
- Volatility, 1 year annualised
- 254.7%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2019, +113%
- Worst calendar year
- 2008, -89%
GBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 20, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0030 | A$0.0300 | A$0.0030 | A$0.0170 | +466.7% | 114.9M | 188 |
| 2025 | A$0.0020 | A$0.0030 | A$0.0010 | A$0.0030 | +50.0% | 55.4M | 253 |
| 2024 | A$0.0040 | A$0.0050 | A$0.0020 | A$0.0020 | -50.0% | 66.5M | 254 |
| 2023 | A$0.0140 | A$0.0170 | A$0.0040 | A$0.0040 | -71.4% | 96.7M | 252 |
| 2022 | A$0.0130 | A$0.0380 | A$0.0070 | A$0.0140 | +7.7% | 621M | 251 |
| 2021 | A$0.0260 | A$0.0320 | A$0.0120 | A$0.0130 | -50.0% | 166.6M | 254 |
| 2020 | A$0.0794 | A$0.0804 | A$0.0121 | A$0.0260 | -67.3% | 145.2M | 255 |
| 2019 | A$0.0374 | A$0.1121 | A$0.0299 | A$0.0794 | +112.5% | 47.2M | 253 |
| 2018 | A$0.1251 | A$0.1343 | A$0.0374 | A$0.0374 | -72.2% | 46.2M | 253 |
| 2017 | A$0.0713 | A$0.1390 | A$0.0630 | A$0.1343 | +88.3% | 47M | 252 |
| 2016 | A$0.0741 | A$0.0760 | A$0.0371 | A$0.0713 | -3.7% | 36.9M | 253 |
| 2015 | A$0.0741 | A$0.1019 | A$0.0278 | A$0.0741 | 0.0% | 51.5M | 255 |
| 2014 | A$0.1809 | A$0.3256 | A$0.0648 | A$0.0741 | -59.0% | 38.2M | 253 |
| 2013 | A$0.9947 | A$1.27 | A$0.1085 | A$0.1809 | -81.8% | 10.1M | 253 |
| 2012 | A$0.6782 | A$0.9947 | A$0.1899 | A$0.9947 | +52.8% | 4.9M | 253 |
| 2011 | A$1.69 | A$2.40 | A$0.5426 | A$0.6511 | -62.4% | 6.4M | 248 |
| 2010 | A$0.8621 | A$1.87 | A$0.3644 | A$1.73 | +112.0% | 12.6M | 253 |
| 2009 | A$0.4441 | A$1.30 | A$0.4190 | A$0.8176 | +84.1% | 3.3M | 254 |
| 2008 | A$3.98 | A$3.98 | A$0.4274 | A$0.4441 | -88.8% | 3.1M | 254 |
| 2007 | A$4.78 | A$5.20 | A$2.51 | A$3.98 | -18.1% | 5.1M | 253 |
| 2006 | A$1.68 | A$9.68 | A$1.68 | A$4.86 | n/a | 5.4M | 178 |
GBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0170 | -5.6% |
| August 2026 | A$0.0180 | +20.0% |
| July 2026 | A$0.0150 | -28.6% |
| June 2026 | A$0.0210 | -30.0% |
| May 2026 | A$0.0300 | 0.0% |
| April 2026 | A$0.0300 | +900.0% |
| March 2026 | A$0.0030 | 0.0% |
| February 2026 | A$0.0030 | 0.0% |
| January 2026 | A$0.0030 | 0.0% |
| December 2025 | A$0.0030 | 0.0% |
| November 2025 | A$0.0030 | 0.0% |
| October 2025 | A$0.0030 | +50.0% |
About the GBL data
Daily bars. 5,172 sessions from Apr 20, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GBL share price history
