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 (%)
Dec 31, 2015 0.1700 0.1662 0.1662 0.1662 975,100 -0.00(-2.29%)
Dec 30, 2015 0.1710 0.1724 0.1681 0.1701 356,793 -0.00(-0.53%)
Dec 29, 2015 0.1685 0.1750 0.1680 0.1710 625,412 +0.00(+1.18%)
Dec 28, 2015 0.1750 0.1797 0.1656 0.1690 429,969 -0.01(-3.43%)
Dec 24, 2015 0.1700 0.1750 0.1750 0.1750 307,300 +0.00(+1.98%)
Dec 23, 2015 0.1650 0.1755 0.1650 0.1716 331,406 -0.00(-0.23%)
Dec 22, 2015 0.1600 0.1750 0.1571 0.1720 1,061,797 +0.01(+6.17%)
Dec 21, 2015 0.1680 0.1792 0.1370 0.1620 1,308,983 -0.01(-7.43%)
Dec 18, 2015 0.1700 0.1824 0.1653 0.1750 490,006 -0.00(-0.28%)
Dec 17, 2015 0.1790 0.1790 0.1640 0.1755 845,262 -0.00(-2.50%)
Dec 16, 2015 0.1800 0.1888 0.1750 0.1800 954,129 -0.00(-0.55%)
Dec 15, 2015 0.1855 0.1888 0.1800 0.1810 381,384 -0.00(-2.16%)
Dec 14, 2015 0.1900 0.1929 0.1850 0.1850 448,649 -0.00(-1.86%)
Dec 11, 2015 0.1880 0.1927 0.1870 0.1885 403,600 +0.00(+1.34%)
Dec 10, 2015 0.1900 0.1986 0.1860 0.1860 359,725 -0.00(-0.11%)
Dec 09, 2015 0.1930 0.2000 0.1850 0.1862 472,543 -0.00(-2.51%)
Dec 08, 2015 0.1900 0.2000 0.1900 0.1910 193,049 +0.00(+0.53%)
Dec 07, 2015 0.2000 0.2000 0.1900 0.1900 760,507 -0.00(-1.30%)
Dec 04, 2015 0.1900 0.2000 0.1858 0.1925 859,102 +0.00(+2.39%)
Dec 03, 2015 0.1900 0.1900 0.1850 0.1880 249,456 +0.00(+0.00%)
Dec 02, 2015 0.1900 0.1950 0.1850 0.1880 614,905 -0.00(-1.05%)
Dec 01, 2015 0.1900 0.2000 0.1865 0.1900 341,964 +0.00(+1.88%)
Nov 30, 2015 0.1918 0.1994 0.1865 0.1865 567,463 +0.00(+0.00%)
Nov 27, 2015 0.1910 0.1970 0.1865 0.1865 413,885 -0.01(-3.47%)
Nov 25, 2015 0.2000 0.1932 0.1932 0.1932 133,700 -0.01(-5.29%)
Nov 24, 2015 0.2049 0.2062 0.1900 0.2040 1,335,791 -0.00(-0.10%)
Nov 23, 2015 0.2000 0.2000 0.2000 0.2042 233,298 +0.01(+3.65%)
Nov 20, 2015 0.1900 0.2100 0.1900 0.1970 340,637 +0.00(+2.55%)
Nov 19, 2015 0.2000 0.2078 0.1921 0.1921 466,611 -0.01(-3.95%)
Nov 18, 2015 0.1980 0.2030 0.1922 0.2000 699,318 +0.00(+2.41%)
Nov 17, 2015 0.2140 0.2150 0.1953 0.1953 342,984 -0.02(-9.16%)
Nov 16, 2015 0.2100 0.2150 0.2023 0.2150 288,194 +0.01(+2.87%)
Nov 13, 2015 0.2080 0.2099 0.1980 0.2090 665,514 +0.00(+0.72%)
Nov 12, 2015 0.2000 0.2075 0.2000 0.2075 203,649 -0.01(-4.69%)
Nov 11, 2015 0.2012 0.2187 0.2000 0.2177 431,134 +0.01(+6.20%)
Nov 10, 2015 0.2005 0.2050 0.1980 0.2050 504,589 +0.00(+2.24%)
Nov 09, 2015 0.2001 0.2070 0.1950 0.2005 307,629 -0.00(-0.74%)
Nov 06, 2015 0.2100 0.2195 0.1954 0.2020 2,399,939 -0.01(-6.05%)
Nov 05, 2015 0.2247 0.2247 0.2101 0.2150 826,043 -0.01(-4.83%)
Nov 04, 2015 0.2180 0.2259 0.2150 0.2259 344,879 +0.01(+2.68%)
Nov 03, 2015 0.2200 0.2250 0.2150 0.2200 765,678 -0.01(-2.83%)
Nov 02, 2015 0.2393 0.2393 0.2210 0.2264 827,416 +0.01(+2.91%)
Oct 30, 2015 0.2150 0.2250 0.2100 0.2200 894,616 +0.01(+2.33%)
Oct 29, 2015 0.2295 0.2300 0.2150 0.2150 556,348 -0.02(-6.64%)
Oct 28, 2015 0.2250 0.2400 0.2250 0.2303 789,849 +0.00(+0.17%)
Oct 27, 2015 0.2300 0.2338 0.2220 0.2299 370,160 +0.01(+3.56%)
Oct 26, 2015 0.2350 0.2400 0.2202 0.2220 447,857 -0.01(-5.13%)
Oct 23, 2015 0.2400 0.2433 0.2300 0.2340 398,815 -0.01(-2.50%)
Oct 22, 2015 0.2564 0.2564 0.2302 0.2400 372,333 +0.01(+4.35%)
Oct 21, 2015 0.2450 0.2490 0.2300 0.2300 262,345 -0.02(-8.98%)
Oct 20, 2015 0.2480 0.2550 0.2298 0.2527 571,255 +0.00(+1.08%)
Oct 19, 2015 0.2500 0.2660 0.2133 0.2500 613,002 -0.01(-3.85%)
Oct 16, 2015 0.2550 0.2780 0.2403 0.2600 672,553 -0.01(-3.70%)
Oct 15, 2015 0.2740 0.2770 0.2500 0.2700 865,579 +0.00(+0.86%)
Oct 14, 2015 0.2300 0.2760 0.2300 0.2677 1,617,228 +0.04(+16.39%)
Oct 13, 2015 0.2400 0.2400 0.2200 0.2300 338,397 +0.00(+0.00%)
Oct 12, 2015 0.2480 0.2600 0.2300 0.2300 680,265 -0.01(-3.77%)
Oct 09, 2015 0.2300 0.2390 0.2270 0.2390 709,976 +0.01(+6.55%)
Oct 08, 2015 0.2290 0.2300 0.2200 0.2243 414,458 -0.00(-0.09%)
Oct 07, 2015 0.2240 0.2300 0.2150 0.2245 283,072 +0.00(+2.05%)
Oct 06, 2015 0.2116 0.2286 0.2100 0.2200 818,921 +0.01(+4.07%)
Oct 05, 2015 0.2300 0.2300 0.2101 0.2114 400,221 -0.01(-3.82%)
Oct 02, 2015 0.2100 0.2200 0.2027 0.2198 502,532 +0.02(+9.35%)
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.