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 (%)
Apr 29, 2016 0.7190 0.7219 0.6800 0.6936 4,274,929 +0.01(+1.18%)
Apr 28, 2016 0.6992 0.7300 0.6751 0.6855 7,422,343 -0.06(-8.13%)
Apr 27, 2016 0.7200 0.7600 0.6900 0.7462 2,891,544 +0.05(+6.60%)
Apr 26, 2016 0.6902 0.7080 0.6902 0.7000 2,355,044 -0.01(-1.42%)
Apr 25, 2016 0.7200 0.7367 0.6979 0.7101 1,501,405 +0.00(+0.01%)
Apr 22, 2016 0.7200 0.7558 0.6950 0.7100 1,831,933 -0.01(-1.73%)
Apr 21, 2016 0.7300 0.7495 0.7000 0.7225 2,337,142 +0.03(+3.58%)
Apr 20, 2016 0.7700 0.7799 0.6900 0.6975 4,184,076 -0.07(-9.42%)
Apr 19, 2016 0.8200 0.8396 0.7618 0.7700 6,051,335 -0.00(-0.58%)
Apr 18, 2016 0.7260 0.7754 0.7115 0.7745 6,143,896 +0.08(+11.44%)
Apr 15, 2016 0.6080 0.7420 0.6076 0.6950 5,851,694 +0.10(+17.78%)
Apr 14, 2016 0.6140 0.6313 0.5730 0.5901 3,151,112 -0.01(-1.65%)
Apr 13, 2016 0.5600 0.6189 0.5293 0.6000 4,939,621 +0.06(+11.07%)
Apr 12, 2016 0.5450 0.5498 0.5046 0.5402 2,474,969 +0.01(+1.92%)
Apr 11, 2016 0.5100 0.5370 0.4980 0.5300 3,250,503 +0.04(+7.24%)
Apr 08, 2016 0.4661 0.4970 0.4661 0.4942 1,789,078 +0.02(+4.04%)
Apr 07, 2016 0.4750 0.4830 0.4700 0.4750 1,266,832 +0.01(+1.06%)
Apr 06, 2016 0.4750 0.4773 0.4550 0.4700 1,347,824 -0.01(-1.88%)
Apr 05, 2016 0.4610 0.4795 0.4536 0.4790 1,313,910 +0.03(+6.44%)
Apr 04, 2016 0.4500 0.4680 0.4350 0.4500 994,928 -0.01(-2.17%)
Apr 01, 2016 0.4300 0.4644 0.4250 0.4600 1,394,151 +0.00(+0.88%)
Mar 31, 2016 0.4500 0.4675 0.4380 0.4560 1,287,866 +0.02(+3.64%)
Mar 30, 2016 0.4500 0.4664 0.4300 0.4400 1,463,374 -0.02(-3.32%)
Mar 29, 2016 0.4200 0.4601 0.4200 0.4551 2,501,815 +0.04(+8.82%)
Mar 28, 2016 0.4489 0.4489 0.4000 0.4182 2,091,809 -0.03(-6.55%)
Mar 24, 2016 0.4200 0.4475 0.4475 0.4475 1,215,100 +0.02(+4.07%)
Mar 23, 2016 0.4191 0.4400 0.4100 0.4300 2,232,307 -0.02(-3.67%)
Mar 22, 2016 0.4400 0.4780 0.4400 0.4464 1,883,775 +0.01(+2.03%)
Mar 21, 2016 0.4400 0.4520 0.4200 0.4375 1,578,456 -0.01(-2.78%)
Mar 18, 2016 0.4300 0.4624 0.4300 0.4500 2,167,589 +0.00(+0.00%)
Mar 17, 2016 0.5000 0.5105 0.4400 0.4500 3,096,193 -0.04(-7.37%)
Mar 16, 2016 0.4497 0.4895 0.4150 0.4858 2,769,828 +0.03(+7.00%)
Mar 15, 2016 0.4200 0.4540 0.4000 0.4540 2,333,648 +0.03(+8.10%)
Mar 14, 2016 0.4905 0.4905 0.4175 0.4200 4,448,347 -0.06(-12.17%)
Mar 11, 2016 0.5000 0.5000 0.4581 0.4782 2,425,784 -0.02(-3.67%)
Mar 10, 2016 0.4780 0.5150 0.4780 0.4964 2,241,879 +0.01(+2.90%)
Mar 09, 2016 0.4419 0.4960 0.4419 0.4824 3,132,407 +0.02(+3.74%)
Mar 08, 2016 0.4892 0.4995 0.4600 0.4650 2,293,019 -0.01(-3.12%)
Mar 07, 2016 0.5000 0.5193 0.4570 0.4800 4,042,254 -0.01(-2.24%)
Mar 04, 2016 0.5493 0.5615 0.4836 0.4910 5,320,039 -0.03(-6.48%)
Mar 03, 2016 0.5200 0.5400 0.5082 0.5250 3,793,951 +0.02(+4.67%)
Mar 02, 2016 0.4770 0.5200 0.4730 0.5016 2,685,105 +0.01(+2.98%)
Mar 01, 2016 0.5200 0.5432 0.4450 0.4871 5,872,551 +0.00(+0.43%)
Feb 29, 2016 0.4200 0.4891 0.4153 0.4850 7,767,566 +0.07(+15.75%)
Feb 26, 2016 0.3800 0.4199 0.3800 0.4190 3,400,343 +0.03(+8.52%)
Feb 25, 2016 0.3860 0.4100 0.3760 0.3861 5,597,831 +0.01(+2.96%)
Feb 24, 2016 0.3600 0.3886 0.3510 0.3750 6,403,490 +0.06(+20.70%)
Feb 23, 2016 0.3000 0.3450 0.3000 0.3107 4,448,592 +0.01(+4.68%)
Feb 22, 2016 0.2902 0.3000 0.2750 0.2968 1,416,951 -0.00(-0.74%)
Feb 19, 2016 0.3000 0.3152 0.2900 0.2990 1,394,410 -0.01(-2.92%)
Feb 18, 2016 0.2750 0.3152 0.2713 0.3080 1,994,338 +0.02(+7.88%)
Feb 17, 2016 0.2630 0.2970 0.2630 0.2855 1,164,786 +0.01(+5.16%)
Feb 16, 2016 0.3000 0.3000 0.2605 0.2715 2,032,145 -0.03(-10.04%)
Feb 12, 2016 0.3200 0.3018 0.3018 0.3018 2,171,400 -0.02(-5.27%)
Feb 11, 2016 0.3101 0.3247 0.2940 0.3186 4,181,052 +0.05(+17.91%)
Feb 10, 2016 0.2500 0.2790 0.2390 0.2702 1,543,263 +0.02(+9.66%)
Feb 09, 2016 0.2659 0.2800 0.2330 0.2464 2,754,103 -0.03(-9.41%)
Feb 08, 2016 0.2640 0.2900 0.2500 0.2720 4,085,095 +0.04(+15.21%)
Feb 05, 2016 0.2170 0.2496 0.2119 0.2361 2,027,045 +0.03(+11.90%)
Feb 04, 2016 0.1960 0.2355 0.1960 0.2110 2,932,029 +0.02(+10.47%)
Feb 03, 2016 0.1915 0.2084 0.1878 0.1910 1,583,025 +0.01(+2.91%)
Feb 02, 2016 0.2000 0.2030 0.1856 0.1856 610,777 -0.01(-3.33%)
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.