Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.850 2.860 2.770 2.850 932,400 +0.02(+0.71%)
Jul 30, 2003 2.900 2.970 2.810 2.830 1,060,700 -0.13(-4.39%)
Jul 29, 2003 2.980 2.990 2.920 2.960 905,400 -0.03(-1.00%)
Jul 28, 2003 3.040 3.160 2.920 2.990 1,771,200 +0.03(+1.01%)
Jul 25, 2003 2.980 2.990 2.880 2.960 2,828,100 -0.03(-1.00%)
Jul 24, 2003 3.040 3.060 2.890 2.990 2,148,400 -0.01(-0.33%)
Jul 23, 2003 2.850 3.050 2.840 3.000 1,987,400 +0.21(+7.53%)
Jul 22, 2003 2.840 2.920 2.760 2.790 694,000 +0.00(+0.00%)
Jul 21, 2003 2.550 2.810 2.550 2.790 1,236,200 +0.23(+8.98%)
Jul 18, 2003 2.670 2.670 2.500 2.560 576,500 -0.04(-1.54%)
Jul 17, 2003 2.400 2.670 2.250 2.600 1,772,400 +0.14(+5.69%)
Jul 16, 2003 2.510 2.630 2.420 2.460 1,879,800 -0.11(-4.28%)
Jul 15, 2003 2.710 2.780 2.520 2.570 1,777,800 -0.11(-4.10%)
Jul 14, 2003 2.690 2.730 2.620 2.680 732,800 -0.02(-0.74%)
Jul 11, 2003 2.900 2.900 2.640 2.700 1,923,700 -0.21(-7.22%)
Jul 10, 2003 2.990 2.990 2.900 2.910 648,800 -0.09(-3.00%)
Jul 09, 2003 2.950 3.090 2.900 3.000 1,137,600 +0.05(+1.69%)
Jul 08, 2003 2.990 3.000 2.890 2.950 789,100 -0.05(-1.67%)
Jul 07, 2003 2.990 3.080 2.890 3.000 2,096,300 +0.01(+0.33%)
Jul 03, 2003 2.860 2.990 2.860 2.990 1,199,800 +0.14(+4.91%)
Jul 02, 2003 2.870 2.880 2.800 2.850 1,442,400 +0.08(+2.89%)
Jul 01, 2003 2.650 2.830 2.650 2.770 883,400 +0.13(+4.92%)
Jun 30, 2003 2.560 2.670 2.500 2.640 436,800 +0.08(+3.13%)
Jun 27, 2003 2.530 2.600 2.530 2.560 217,900 +0.04(+1.59%)
Jun 26, 2003 2.580 2.580 2.470 2.520 768,900 -0.09(-3.45%)
Jun 25, 2003 2.820 2.820 2.560 2.610 709,200 +0.01(+0.38%)
Jun 24, 2003 2.580 2.700 2.510 2.600 792,000 -0.03(-1.14%)
Jun 23, 2003 2.720 2.720 2.500 2.630 982,500 -0.08(-2.95%)
Jun 20, 2003 2.810 2.810 2.660 2.710 1,171,700 -0.09(-3.21%)
Jun 19, 2003 2.670 2.870 2.640 2.800 1,968,800 +0.13(+4.87%)
Jun 18, 2003 2.690 2.740 2.640 2.670 665,800 -0.07(-2.55%)
Jun 17, 2003 2.760 2.860 2.650 2.740 1,319,100 -0.02(-0.72%)
Jun 16, 2003 2.700 2.850 2.690 2.760 1,039,500 +0.03(+1.10%)
Jun 13, 2003 2.520 2.900 2.470 2.730 2,031,900 +0.21(+8.33%)
Jun 12, 2003 2.400 2.530 2.360 2.520 738,300 +0.07(+2.86%)
Jun 11, 2003 2.440 2.460 2.370 2.450 703,000 +0.05(+2.08%)
Jun 10, 2003 2.370 2.420 2.310 2.400 1,415,800 -0.07(-2.83%)
Jun 09, 2003 2.450 2.530 2.420 2.470 1,533,000 +0.02(+0.82%)
Jun 06, 2003 2.410 2.550 2.280 2.450 2,640,000 +0.07(+2.94%)
Jun 05, 2003 2.070 2.380 2.070 2.380 1,549,200 +0.31(+14.98%)
Jun 04, 2003 2.070 2.100 2.050 2.070 887,100 -0.02(-0.96%)
Jun 03, 2003 2.040 2.110 2.010 2.090 447,200 +0.05(+2.45%)
Jun 02, 2003 2.000 2.090 1.980 2.040 355,000 -0.01(-0.49%)
May 30, 2003 2.000 2.060 2.000 2.050 236,100 -0.01(-0.49%)
May 29, 2003 2.000 2.120 1.990 2.060 759,600 +0.04(+1.98%)
May 28, 2003 2.080 2.120 1.920 2.020 1,263,800 -0.15(-6.91%)
May 27, 2003 2.260 2.270 2.170 2.170 988,000 -0.07(-3.13%)
May 23, 2003 2.200 2.260 2.200 2.240 386,500 +0.04(+1.82%)
May 22, 2003 2.200 2.230 2.180 2.200 1,044,900 -0.05(-2.22%)
May 21, 2003 2.190 2.250 2.150 2.250 945,300 +0.07(+3.21%)
May 20, 2003 2.180 2.200 2.110 2.180 903,200 +0.03(+1.40%)
May 19, 2003 2.000 2.150 2.000 2.150 1,078,400 +0.16(+8.04%)
May 16, 2003 2.030 2.080 1.980 1.990 601,400 +0.02(+1.02%)
May 15, 2003 2.010 2.050 1.950 1.970 521,000 -0.03(-1.50%)
May 14, 2003 2.010 2.050 1.960 2.000 862,500 -0.03(-1.48%)
May 13, 2003 2.090 2.090 2.010 2.030 461,900 -0.06(-2.87%)
May 12, 2003 2.050 2.120 2.020 2.090 673,500 +0.09(+4.50%)
May 09, 2003 2.000 2.030 1.980 2.000 271,500 -0.01(-0.50%)
May 08, 2003 2.040 2.080 1.950 2.010 743,500 +0.04(+2.03%)
May 07, 2003 2.040 2.080 1.960 1.970 1,892,000 -0.05(-2.48%)
May 06, 2003 1.980 2.040 1.910 2.020 699,600 +0.04(+2.02%)
May 05, 2003 1.950 1.990 1.950 1.980 517,600 +0.03(+1.54%)
May 02, 2003 1.900 1.970 1.850 1.950 725,700 +0.07(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.