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, 2008 0.9900 1.050 0.9702 1.000 1,821,082 -0.02(-1.96%)
Dec 30, 2008 0.9300 1.020 0.8700 1.020 2,349,192 +0.10(+10.87%)
Dec 29, 2008 0.9608 0.9900 0.9200 0.9200 2,029,409 +0.04(+4.55%)
Dec 26, 2008 0.8000 0.9403 0.8000 0.8800 1,618,104 +0.04(+4.76%)
Dec 24, 2008 0.8500 0.8700 0.8100 0.8400 679,010 +0.00(+0.00%)
Dec 23, 2008 0.9200 0.9200 0.7806 0.8400 3,552,882 -0.04(-4.53%)
Dec 22, 2008 0.7200 0.9500 0.7000 0.8799 10,375,417 +0.35(+66.02%)
Dec 19, 2008 0.9501 1.050 0.5300 0.5300 17,320,820 -0.52(-49.52%)
Dec 18, 2008 1.060 1.140 0.9000 1.050 5,001,600 +0.04(+3.96%)
Dec 17, 2008 1.160 1.320 1.000 1.010 8,704,059 -0.13(-11.40%)
Dec 16, 2008 0.8600 1.150 0.8400 1.140 6,465,670 +0.29(+34.11%)
Dec 15, 2008 0.7700 0.8800 0.7700 0.8500 3,886,657 +0.09(+11.84%)
Dec 12, 2008 0.6800 0.8100 0.6000 0.7600 3,350,744 +0.06(+8.57%)
Dec 11, 2008 0.5300 0.7100 0.5200 0.7000 6,524,628 +0.20(+39.72%)
Dec 10, 2008 0.5000 0.5492 0.5000 0.5010 2,975,519 +0.04(+8.91%)
Dec 09, 2008 0.5300 0.5300 0.4500 0.4600 1,178,819 -0.02(-4.17%)
Dec 08, 2008 0.5300 0.5300 0.4800 0.4800 1,911,708 -0.05(-9.43%)
Dec 05, 2008 0.4800 0.5300 0.4000 0.5300 0 +0.05(+10.42%)
Dec 04, 2008 0.5200 0.5400 0.4600 0.4800 2,093,112 -0.04(-7.69%)
Dec 03, 2008 0.5200 0.5400 0.5000 0.5200 993,881 -0.02(-3.70%)
Dec 02, 2008 0.6100 0.6100 0.5000 0.5400 3,032,452 -0.03(-5.26%)
Dec 01, 2008 0.7200 0.7200 0.5300 0.5700 2,146,168 -0.16(-21.92%)
Nov 28, 2008 0.7300 0.7900 0.6500 0.7300 607,107 -0.04(-5.19%)
Nov 26, 2008 0.7400 0.7700 0.6600 0.7700 1,982,637 +0.02(+2.80%)
Nov 25, 2008 0.7600 0.7700 0.6400 0.7490 1,399,801 -0.00(-0.13%)
Nov 24, 2008 0.7300 0.8400 0.6500 0.7500 2,744,281 +0.06(+9.49%)
Nov 21, 2008 0.5900 0.6900 0.5100 0.6850 3,230,074 +0.14(+24.55%)
Nov 20, 2008 0.5300 0.5500 0.4305 0.5500 1,822,531 +0.04(+7.84%)
Nov 19, 2008 0.4900 0.5600 0.4850 0.5100 1,667,316 +0.02(+4.08%)
Nov 18, 2008 0.5800 0.5800 0.4850 0.4900 2,117,620 -0.09(-15.52%)
Nov 17, 2008 0.5600 0.6100 0.5102 0.5800 1,507,624 +0.02(+3.57%)
Nov 14, 2008 0.6700 0.6700 0.5500 0.5600 0 -0.09(-13.85%)
Nov 13, 2008 0.6300 0.6700 0.5000 0.6500 3,279,373 +0.05(+8.35%)
Nov 12, 2008 0.7100 0.7200 0.5900 0.5999 1,995,033 -0.13(-17.81%)
Nov 11, 2008 0.8200 0.8200 0.7100 0.7299 1,227,816 -0.12(-13.63%)
Nov 10, 2008 0.8500 0.9800 0.7700 0.8451 1,523,986 +0.07(+9.03%)
Nov 07, 2008 0.8300 0.8600 0.7400 0.7751 1,105,266 -0.01(-1.89%)
Nov 06, 2008 0.8800 0.9400 0.7900 0.7900 1,784,631 -0.07(-8.14%)
Nov 05, 2008 0.9700 1.000 0.8600 0.8600 2,994,399 -0.24(-21.82%)
Nov 04, 2008 1.040 1.130 1.020 1.100 3,037,668 +0.13(+13.40%)
Nov 03, 2008 0.8400 1.060 0.8400 0.9700 1,396,941 +0.09(+10.23%)
Oct 31, 2008 0.9200 0.9300 0.8701 0.8800 865,208 -0.07(-7.37%)
Oct 30, 2008 1.030 1.070 0.8500 0.9500 2,136,965 -0.01(-1.09%)
Oct 29, 2008 0.8400 1.000 0.7900 0.9605 2,507,691 +0.16(+20.06%)
Oct 28, 2008 0.7800 0.8300 0.7200 0.8000 2,432,802 +0.07(+9.59%)
Oct 27, 2008 0.7500 0.7900 0.6800 0.7300 1,885,288 -0.01(-1.35%)
Oct 24, 2008 0.6600 0.8494 0.6400 0.7400 2,428,571 +0.01(+1.37%)
Oct 23, 2008 0.6600 0.7500 0.6600 0.7300 2,772,208 +0.04(+5.80%)
Oct 22, 2008 0.8400 0.8400 0.6800 0.6900 2,032,731 -0.15(-17.86%)
Oct 21, 2008 0.8500 0.8899 0.8000 0.8400 1,192,492 -0.07(-7.69%)
Oct 20, 2008 0.9000 0.9500 0.8800 0.9100 2,107,624 +0.05(+5.81%)
Oct 17, 2008 0.8479 0.9800 0.7600 0.8600 0 +0.04(+4.88%)
Oct 16, 2008 0.9500 1.000 0.7600 0.8200 3,914,386 -0.21(-20.39%)
Oct 15, 2008 1.050 1.080 0.9500 1.030 3,490,629 -0.06(-5.50%)
Oct 14, 2008 1.120 1.170 1.020 1.090 2,702,091 -0.06(-5.22%)
Oct 13, 2008 1.110 1.160 1.010 1.150 1,937,616 +0.07(+6.48%)
Oct 10, 2008 1.340 1.340 0.9800 1.080 4,591,136 -0.18(-14.29%)
Oct 09, 2008 1.260 1.270 1.170 1.260 2,517,214 +0.05(+4.13%)
Oct 08, 2008 1.150 1.300 1.130 1.210 4,158,348 +0.03(+2.55%)
Oct 07, 2008 1.300 1.300 1.130 1.180 2,632,890 -0.03(-2.49%)
Oct 06, 2008 1.400 1.440 1.140 1.210 3,786,850 -0.15(-11.03%)
Oct 03, 2008 1.260 1.420 1.250 1.360 0 +0.10(+7.94%)
Oct 02, 2008 1.500 1.540 1.250 1.260 3,115,678 -0.31(-19.75%)
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.