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 29, 2017 0.8900 0.8900 0.8900 0 +0.00(+0.51%)
Dec 28, 2017 0.9200 0.9200 0.8750 0.8855 662,763 -0.00(-0.53%)
Dec 27, 2017 0.9100 0.9145 0.8740 0.8902 1,444,758 +0.01(+0.82%)
Dec 26, 2017 0.8600 0.8890 0.8490 0.8830 1,109,106 +0.03(+3.40%)
Dec 22, 2017 0.8302 0.8588 0.8262 0.8540 1,117,579 +0.02(+2.58%)
Dec 21, 2017 0.8161 0.8370 0.8050 0.8325 708,767 +0.02(+2.96%)
Dec 20, 2017 0.8063 0.8217 0.7980 0.8086 683,711 +0.01(+1.33%)
Dec 19, 2017 0.8248 0.8248 0.7894 0.7980 910,121 -0.02(-2.68%)
Dec 18, 2017 0.8358 0.8407 0.8200 0.8200 708,523 -0.02(-2.44%)
Dec 15, 2017 0.8306 0.8450 0.8172 0.8405 1,416,434 +0.01(+1.01%)
Dec 14, 2017 0.8490 0.8490 0.8162 0.8321 777,653 -0.01(-0.63%)
Dec 13, 2017 0.8000 0.8400 0.7958 0.8374 1,383,487 +0.04(+5.03%)
Dec 12, 2017 0.7800 0.8000 0.7800 0.7973 777,040 +0.02(+2.22%)
Dec 11, 2017 0.7621 0.7884 0.7621 0.7800 980,416 -0.01(-0.78%)
Dec 08, 2017 0.7714 0.8000 0.7714 0.7861 759,829 +0.01(+0.90%)
Dec 07, 2017 0.7894 0.7894 0.7650 0.7791 1,060,364 -0.01(-1.30%)
Dec 06, 2017 0.8200 0.8287 0.7775 0.7894 2,180,028 -0.04(-4.75%)
Dec 05, 2017 0.8528 0.8549 0.8200 0.8288 1,667,731 -0.04(-4.07%)
Dec 04, 2017 0.8502 0.8600 0.8333 0.8640 1,036,939 -0.00(-0.35%)
Dec 01, 2017 0.8575 0.8760 0.8502 0.8670 1,027,539 +0.01(+0.63%)
Nov 30, 2017 0.8760 0.8760 0.8600 0.8616 845,321 +0.00(+0.19%)
Nov 29, 2017 0.8800 0.8830 0.8600 0.8600 932,708 -0.02(-2.62%)
Nov 28, 2017 0.8700 0.8850 0.8600 0.8831 1,024,866 +0.01(+0.94%)
Nov 27, 2017 0.9000 0.9000 0.8700 0.8749 757,395 -0.00(-0.48%)
Nov 24, 2017 0.9000 0.9100 0.8600 0.8791 925,965 -0.02(-2.06%)
Nov 22, 2017 0.8740 0.9040 0.8737 0.8976 1,702,234 +0.02(+2.72%)
Nov 21, 2017 0.8678 0.8800 0.8678 0.8738 1,201,384 +0.01(+0.69%)
Nov 20, 2017 0.8800 0.8900 0.8551 0.8678 2,437,856 +0.00(+0.29%)
Nov 17, 2017 0.8400 0.8700 0.8400 0.8653 3,291,609 +0.03(+3.01%)
Nov 16, 2017 0.8100 0.8400 0.8070 0.8400 2,032,471 +0.03(+4.22%)
Nov 15, 2017 0.8040 0.8099 0.7700 0.8060 1,007,923 +0.01(+1.09%)
Nov 14, 2017 0.8000 0.8015 0.7885 0.7973 1,147,095 +0.00(+0.40%)
Nov 13, 2017 0.7800 0.7950 0.7621 0.7941 1,169,432 +0.02(+2.76%)
Nov 10, 2017 0.8000 0.8100 0.7700 0.7728 1,430,895 -0.03(-3.28%)
Nov 09, 2017 0.7900 0.8000 0.7723 0.7990 861,553 +0.01(+0.72%)
Nov 08, 2017 0.7965 0.8000 0.7822 0.7933 769,475 +0.01(+0.89%)
Nov 07, 2017 0.8126 0.8182 0.7830 0.7863 1,741,809 -0.02(-2.36%)
Nov 06, 2017 0.8500 0.8500 0.7960 0.8053 2,491,456 +0.01(+0.68%)
Nov 03, 2017 0.8495 0.8671 0.7851 0.7999 4,521,108 -0.03(-3.34%)
Nov 02, 2017 0.7900 0.8500 0.7800 0.8275 7,319,426 +0.05(+7.09%)
Nov 01, 2017 0.7850 0.7881 0.7670 0.7727 1,006,771 -0.01(-0.94%)
Oct 31, 2017 0.7873 0.7900 0.7625 0.7800 972,037 -0.01(-1.24%)
Oct 30, 2017 0.7950 0.7601 0.7898 1,124,848 +0.03(+3.47%)
Oct 27, 2017 0.7450 0.7650 0.7400 0.7633 1,157,371 +0.02(+2.46%)
Oct 26, 2017 0.7512 0.7666 0.7450 0.7450 1,005,315 -0.01(-1.06%)
Oct 25, 2017 0.7600 0.7750 0.7500 0.7530 837,894 -0.01(-1.57%)
Oct 24, 2017 0.7700 0.7700 0.7541 0.7650 519,623 -0.00(-0.20%)
Oct 23, 2017 0.7635 0.7801 0.7500 0.7665 1,223,617 +0.02(+2.20%)
Oct 20, 2017 0.7572 0.7729 0.7500 0.7500 682,180 -0.01(-1.41%)
Oct 19, 2017 0.7800 0.7800 0.7600 0.7607 587,670 -0.00(-0.18%)
Oct 18, 2017 0.7600 0.7701 0.7558 0.7621 670,131 -0.01(-0.96%)
Oct 17, 2017 0.7600 0.7750 0.7500 0.7695 957,636 +0.01(+0.67%)
Oct 16, 2017 0.8146 0.8150 0.7600 0.7644 1,352,436 -0.04(-4.87%)
Oct 13, 2017 0.7950 0.8150 0.7800 0.8035 1,283,479 +0.02(+1.99%)
Oct 12, 2017 0.7700 0.7900 0.7700 0.7878 1,272,143 +0.02(+2.77%)
Oct 11, 2017 0.7550 0.7738 0.7530 0.7666 2,444,781 +0.01(+1.07%)
Oct 10, 2017 0.7568 0.7660 0.7500 0.7585 1,065,134 +0.01(+0.99%)
Oct 09, 2017 0.7543 0.7656 0.7310 0.7511 1,725,108 -0.00(-0.53%)
Oct 06, 2017 0.7414 0.7700 0.7320 0.7551 2,309,661 +0.01(+1.30%)
Oct 05, 2017 0.7650 0.7666 0.7401 0.7454 2,282,117 -0.01(-1.48%)
Oct 04, 2017 0.7700 0.7700 0.7487 0.7566 1,205,996 -0.00(-0.28%)
Oct 03, 2017 0.7533 0.7613 0.7511 0.7587 963,262 +0.01(+0.72%)
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.