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 (%)
Jun 29, 2018 0.6787 0.6599 0.6750 371,839 +0.01(+1.35%)
Jun 28, 2018 0.6550 0.6700 0.6470 0.6660 434,947 +0.00(+0.60%)
Jun 27, 2018 0.6479 0.6689 0.6479 0.6620 423,361 +0.01(+1.39%)
Jun 26, 2018 0.6480 0.6600 0.6332 0.6529 189,451 -0.00(-0.05%)
Jun 25, 2018 0.6600 0.6701 0.6488 0.6532 603,401 -0.01(-1.21%)
Jun 22, 2018 0.6900 0.6900 0.6608 0.6612 285,355 -0.01(-2.17%)
Jun 21, 2018 0.6500 0.6771 0.6500 0.6759 314,977 +0.02(+2.86%)
Jun 20, 2018 0.6798 0.6798 0.6500 0.6571 638,050 +0.00(+0.75%)
Jun 19, 2018 0.6583 0.6649 0.6500 0.6522 223,798 -0.00(-0.29%)
Jun 18, 2018 0.6800 0.6950 0.6508 0.6541 386,464 -0.02(-3.51%)
Jun 15, 2018 0.6785 0.6465 0.6779 2,051,700 -0.00(-0.09%)
Jun 14, 2018 0.7000 0.7110 0.6785 0.6785 564,396 -0.02(-2.58%)
Jun 13, 2018 0.6984 0.7100 0.6900 0.6965 544,050 -0.01(-1.62%)
Jun 12, 2018 0.6892 0.7100 0.6761 0.7080 713,448 +0.02(+3.07%)
Jun 11, 2018 0.6810 0.6999 0.6810 0.6869 456,017 -0.00(-0.39%)
Jun 08, 2018 0.6900 0.7000 0.6780 0.6896 524,878 -0.01(-0.83%)
Jun 07, 2018 0.6900 0.7021 0.6851 0.6954 491,781 +0.01(+1.82%)
Jun 06, 2018 0.6800 0.6830 786,143 -0.01(-1.44%)
Jun 05, 2018 0.6800 0.7000 0.6752 0.6930 632,640 +0.01(+1.61%)
Jun 04, 2018 0.7000 0.7000 0.6820 0.6820 373,344 -0.02(-2.57%)
Jun 01, 2018 0.6970 0.7059 0.6900 0.7000 2,735,999 -0.00(-0.43%)
May 31, 2018 0.7000 0.7100 0.6950 0.7030 1,035,314 +0.01(+1.33%)
May 30, 2018 0.7200 0.7295 0.6938 0.6938 807,030 -0.03(-3.60%)
May 29, 2018 0.7000 0.7270 0.6570 0.7197 773,143 +0.01(+1.58%)
May 25, 2018 0.7085 0.7085 0.7085 0 +0.00(+0.47%)
May 24, 2018 0.6970 0.7163 0.6900 0.7052 691,954 +0.01(+1.18%)
May 23, 2018 0.6900 0.7090 0.6900 0.6970 527,954 -0.00(-0.29%)
May 22, 2018 0.7105 0.7200 0.6990 0.6990 419,927 -0.02(-2.24%)
May 21, 2018 0.7025 0.7170 0.6950 0.7150 502,494 +0.01(+1.46%)
May 18, 2018 0.6950 0.7103 0.6900 0.7047 1,161,999 +0.01(+1.88%)
May 17, 2018 0.7128 0.7128 0.6900 0.6917 609,354 -0.03(-3.85%)
May 16, 2018 0.6900 0.7200 0.6721 0.7194 1,384,778 +0.03(+3.73%)
May 15, 2018 0.6900 0.6990 0.6650 0.6935 1,287,489 -0.02(-2.32%)
May 14, 2018 0.7050 0.7104 0.6941 0.7100 782,978 -0.00(-0.53%)
May 11, 2018 0.7200 0.7200 0.7000 0.7138 3,519,994 +0.00(+0.18%)
May 10, 2018 0.7100 0.7200 0.7000 0.7125 846,886 -0.00(-0.35%)
May 09, 2018 0.7134 0.7200 0.6760 0.7150 1,717,136 -0.00(-0.22%)
May 08, 2018 0.7088 0.7200 0.6950 0.7166 867,577 +0.01(+1.83%)
May 07, 2018 0.7000 0.7100 0.6845 0.7038 375,461 +0.01(+1.17%)
May 04, 2018 0.6700 0.6988 0.6540 0.6956 923,809 +0.02(+2.81%)
May 03, 2018 0.6830 0.6945 0.6711 0.6766 1,512,049 -0.01(-2.04%)
May 02, 2018 0.7000 0.7047 0.6780 0.6907 1,778,221 -0.00(-0.04%)
May 01, 2018 0.6969 0.7135 0.6910 0.6910 1,647,713 -0.02(-2.47%)
Apr 30, 2018 0.6880 0.7157 0.6780 0.7085 1,472,323 -0.00(-0.21%)
Apr 27, 2018 0.7400 0.7400 0.7060 0.7100 524,988 -0.01(-1.39%)
Apr 26, 2018 0.7500 0.7500 0.7144 0.7200 557,288 -0.01(-0.69%)
Apr 25, 2018 0.7350 0.7390 0.7190 0.7250 729,386 -0.01(-1.89%)
Apr 24, 2018 0.7019 0.7400 0.7000 0.7390 620,910 +0.04(+5.29%)
Apr 23, 2018 0.7100 0.7196 0.6940 0.7019 3,294,544 -0.02(-3.19%)
Apr 20, 2018 0.7100 0.7275 0.7050 0.7250 1,055,044 +0.01(+2.04%)
Apr 19, 2018 0.7200 0.7270 0.6901 0.7105 774,059 +0.00(+0.13%)
Apr 18, 2018 0.6800 0.7200 0.6750 0.7096 1,722,100 +0.03(+3.83%)
Apr 17, 2018 0.6877 0.6940 0.6726 0.6834 789,233 +0.02(+3.55%)
Apr 16, 2018 0.6980 0.7200 0.6600 0.6600 1,626,306 -0.00(-0.15%)
Apr 13, 2018 0.6600 0.6920 0.6600 0.6610 2,988,423 +0.04(+6.10%)
Apr 12, 2018 0.6100 0.6249 0.5914 0.6230 1,292,906 +0.01(+1.66%)
Apr 11, 2018 0.5900 0.6200 0.5859 0.6128 2,813,993 +0.04(+6.28%)
Apr 10, 2018 0.5800 0.5999 0.5719 0.5766 2,327,563 -0.01(-1.27%)
Apr 09, 2018 0.5800 0.5844 0.5700 0.5840 889,479 +0.00(+0.72%)
Apr 06, 2018 0.5780 0.5820 0.5619 0.5798 1,371,630 +0.01(+0.90%)
Apr 05, 2018 0.5690 0.5789 0.5611 0.5746 771,327 +0.00(+0.82%)
Apr 04, 2018 0.5828 0.5863 0.5610 0.5699 1,191,250 -0.01(-1.88%)
Apr 03, 2018 0.5730 0.5900 0.5702 0.5808 1,213,292 +0.00(+0.66%)
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.