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, 2002 1.660 1.890 1.660 1.870 847,100 +0.18(+10.65%)
Dec 30, 2002 1.830 1.850 1.650 1.690 1,010,000 -0.11(-6.11%)
Dec 27, 2002 2.000 2.000 1.680 1.800 1,837,000 -0.10(-5.26%)
Dec 26, 2002 1.680 1.950 1.670 1.900 779,800 +0.22(+13.10%)
Dec 24, 2002 1.710 1.730 1.660 1.680 302,100 -0.02(-1.18%)
Dec 23, 2002 1.640 1.740 1.620 1.700 496,600 +0.09(+5.59%)
Dec 20, 2002 1.600 1.660 1.510 1.610 730,900 -0.03(-1.83%)
Dec 19, 2002 1.760 1.760 1.630 1.640 1,129,200 -0.07(-4.09%)
Dec 18, 2002 1.620 1.720 1.620 1.710 941,900 +0.07(+4.27%)
Dec 17, 2002 1.800 1.800 1.630 1.640 924,800 -0.08(-4.65%)
Dec 16, 2002 1.770 1.780 1.630 1.720 978,500 +0.00(+0.00%)
Dec 13, 2002 1.860 1.860 1.600 1.720 1,426,000 +0.06(+3.61%)
Dec 12, 2002 1.450 1.680 1.450 1.660 2,053,000 +0.23(+16.08%)
Dec 11, 2002 1.350 1.450 1.320 1.430 717,100 +0.08(+5.93%)
Dec 10, 2002 1.410 1.410 1.310 1.350 443,400 -0.08(-5.59%)
Dec 09, 2002 1.430 1.470 1.400 1.430 593,600 +0.03(+2.14%)
Dec 06, 2002 1.440 1.460 1.380 1.400 737,100 +0.02(+1.45%)
Dec 05, 2002 1.380 1.440 1.250 1.380 815,700 -0.01(-0.72%)
Dec 04, 2002 1.390 1.500 1.350 1.390 449,800 +0.03(+2.21%)
Dec 03, 2002 1.290 1.360 1.260 1.360 419,800 +0.10(+7.94%)
Dec 02, 2002 1.260 1.280 1.190 1.260 264,500 -0.01(-0.79%)
Nov 29, 2002 1.250 1.270 1.240 1.270 47,300 +0.03(+2.42%)
Nov 27, 2002 1.250 1.250 1.200 1.240 135,000 -0.01(-0.80%)
Nov 26, 2002 1.220 1.280 1.220 1.250 161,800 +0.02(+1.63%)
Nov 25, 2002 1.250 1.270 1.200 1.230 234,500 -0.05(-3.91%)
Nov 22, 2002 1.220 1.310 1.190 1.280 278,700 +0.07(+5.79%)
Nov 21, 2002 1.220 1.230 1.170 1.210 214,600 -0.03(-2.42%)
Nov 20, 2002 1.280 1.280 1.220 1.240 232,100 -0.05(-3.88%)
Nov 19, 2002 1.300 1.320 1.270 1.290 280,600 -0.04(-3.01%)
Nov 18, 2002 1.310 1.330 1.290 1.330 101,300 -0.02(-1.48%)
Nov 15, 2002 1.300 1.370 1.300 1.350 183,200 +0.01(+0.75%)
Nov 14, 2002 1.320 1.340 1.280 1.340 181,400 +0.03(+2.29%)
Nov 13, 2002 1.460 1.460 1.280 1.310 343,000 -0.10(-7.09%)
Nov 12, 2002 1.400 1.420 1.360 1.410 251,500 +0.03(+2.17%)
Nov 11, 2002 1.380 1.400 1.350 1.380 116,000 -0.01(-0.72%)
Nov 08, 2002 1.430 1.430 1.370 1.390 190,200 -0.01(-0.71%)
Nov 07, 2002 1.420 1.450 1.380 1.400 343,500 +0.01(+0.72%)
Nov 06, 2002 1.340 1.410 1.310 1.390 228,500 +0.03(+2.21%)
Nov 05, 2002 1.360 1.380 1.330 1.360 178,700 +0.03(+2.26%)
Nov 04, 2002 1.310 1.340 1.300 1.330 224,400 -0.01(-0.75%)
Nov 01, 2002 1.340 1.400 1.340 1.340 289,400 +0.01(+0.75%)
Oct 31, 2002 1.350 1.350 1.300 1.330 190,700 +0.00(+0.00%)
Oct 30, 2002 1.330 1.340 1.290 1.330 107,000 +0.00(+0.00%)
Oct 29, 2002 1.340 1.380 1.300 1.330 11,220,000 +0.05(+3.91%)
Oct 28, 2002 1.250 1.300 1.220 1.280 206,600 +0.06(+4.92%)
Oct 25, 2002 1.250 1.270 1.200 1.220 163,900 +0.03(+2.52%)
Oct 24, 2002 1.200 1.240 1.170 1.190 349,900 -0.04(-3.25%)
Oct 23, 2002 1.290 1.290 1.230 1.230 222,300 -0.03(-2.38%)
Oct 22, 2002 1.280 1.310 1.230 1.260 350,200 -0.02(-1.56%)
Oct 21, 2002 1.210 1.280 1.110 1.280 608,800 +0.04(+3.23%)
Oct 18, 2002 1.180 1.250 1.170 1.240 214,800 +0.07(+5.98%)
Oct 17, 2002 1.170 1.180 1.100 1.170 312,000 -0.04(-3.31%)
Oct 16, 2002 1.230 1.280 1.210 1.210 257,400 +0.00(+0.00%)
Oct 15, 2002 1.200 1.250 1.190 1.210 400,600 -0.08(-6.20%)
Oct 14, 2002 1.240 1.300 1.200 1.290 252,500 +0.10(+8.40%)
Oct 11, 2002 1.120 1.190 1.120 1.190 12,080,000 +0.02(+1.71%)
Oct 10, 2002 1.140 1.210 1.070 1.170 474,700 +0.04(+3.54%)
Oct 09, 2002 1.070 1.150 1.050 1.130 424,000 +0.09(+8.65%)
Oct 08, 2002 1.100 1.100 1.030 1.040 435,500 -0.10(-8.77%)
Oct 07, 2002 1.200 1.200 1.100 1.140 371,200 -0.07(-5.79%)
Oct 04, 2002 1.230 1.230 1.180 1.210 700,000 -0.02(-1.63%)
Oct 03, 2002 1.260 1.260 1.230 1.230 142,400 -0.03(-2.38%)
Oct 02, 2002 1.210 1.260 1.200 1.260 212,100 +0.08(+6.78%)
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.