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 (%)
Jan 31, 2008 3.980 4.100 3.950 4.010 4,299,536 -0.03(-0.74%)
Jan 30, 2008 3.930 4.150 3.870 4.040 5,738,466 +0.12(+3.06%)
Jan 29, 2008 3.880 3.960 3.870 3.920 2,857,279 +0.05(+1.29%)
Jan 28, 2008 3.770 3.920 3.720 3.870 3,993,875 +0.12(+3.20%)
Jan 25, 2008 3.890 3.950 3.730 3.750 3,446,822 -0.08(-2.09%)
Jan 24, 2008 3.840 3.940 3.780 3.830 4,472,280 +0.08(+2.13%)
Jan 23, 2008 3.700 3.760 3.430 3.750 4,859,703 +0.00(+0.00%)
Jan 22, 2008 3.360 3.790 3.320 3.750 6,641,596 +0.01(+0.27%)
Jan 21, 2008 4.020 4.020 3.630 3.740 0 +0.00(+0.00%)
Jan 18, 2008 4.020 4.020 3.630 3.740 13,272,648 -0.16(-4.10%)
Jan 17, 2008 3.870 3.965 3.690 3.900 7,292,663 +0.00(+0.00%)
Jan 16, 2008 3.750 3.930 3.630 3.900 4,919,724 +0.05(+1.30%)
Jan 15, 2008 3.920 3.930 3.760 3.850 5,267,820 -0.03(-0.77%)
Jan 14, 2008 4.050 4.090 3.880 3.880 6,717,996 -0.03(-0.77%)
Jan 11, 2008 3.790 4.040 3.740 3.910 8,705,482 +0.08(+2.09%)
Jan 10, 2008 3.490 3.870 3.450 3.830 8,441,818 +0.29(+8.19%)
Jan 09, 2008 3.450 3.540 3.380 3.540 4,500,807 +0.10(+2.91%)
Jan 08, 2008 3.450 3.550 3.400 3.440 5,631,934 +0.15(+4.56%)
Jan 07, 2008 3.360 3.420 3.250 3.290 3,535,506 -0.11(-3.24%)
Jan 04, 2008 3.400 3.420 3.300 3.400 3,237,631 +0.02(+0.59%)
Jan 03, 2008 3.440 3.510 3.360 3.380 5,582,129 -0.01(-0.29%)
Jan 02, 2008 3.200 3.450 3.180 3.390 6,348,082 +0.23(+7.28%)
Jan 01, 2008 3.170 3.240 3.080 3.160 0 +0.00(+0.00%)
Dec 31, 2007 3.170 3.240 3.080 3.160 3,200,023 -0.03(-0.94%)
Dec 28, 2007 3.200 3.280 3.190 3.190 2,286,342 +0.00(+0.00%)
Dec 27, 2007 3.280 3.300 3.180 3.190 1,775,105 -0.04(-1.24%)
Dec 26, 2007 3.290 3.370 3.230 3.230 2,320,703 -0.02(-0.62%)
Dec 24, 2007 3.300 3.380 3.250 3.250 2,010,009 -0.25(-7.14%)
Dec 21, 2007 3.140 3.500 3.100 3.500 5,006,346 +0.43(+14.01%)
Dec 20, 2007 3.050 3.090 2.990 3.070 1,680,548 -0.01(-0.32%)
Dec 19, 2007 3.080 3.100 3.020 3.080 2,259,645 +0.00(+0.00%)
Dec 18, 2007 3.130 3.130 2.940 3.080 2,677,179 +0.04(+1.32%)
Dec 17, 2007 3.050 3.100 2.940 3.040 2,615,396 -0.02(-0.65%)
Dec 14, 2007 3.140 3.140 3.020 3.060 3,240,405 -0.10(-3.16%)
Dec 13, 2007 3.150 3.230 3.080 3.160 3,112,815 -0.01(-0.32%)
Dec 12, 2007 3.280 3.340 3.140 3.170 3,421,534 -0.08(-2.46%)
Dec 11, 2007 3.170 3.420 3.150 3.250 10,375,567 +0.10(+3.17%)
Dec 10, 2007 3.140 3.200 3.120 3.150 4,485,900 +0.05(+1.61%)
Dec 07, 2007 3.050 3.100 2.990 3.100 3,401,107 +0.06(+1.97%)
Dec 06, 2007 2.810 3.070 2.810 3.040 6,863,758 +0.23(+8.19%)
Dec 05, 2007 2.940 2.960 2.780 2.810 6,566,084 -0.11(-3.77%)
Dec 04, 2007 2.960 3.010 2.900 2.920 2,860,960 -0.06(-2.01%)
Dec 03, 2007 3.000 3.040 2.900 2.980 5,440,670 -0.04(-1.32%)
Nov 30, 2007 3.090 3.110 3.000 3.020 5,294,750 -0.09(-2.89%)
Nov 29, 2007 3.180 3.230 3.060 3.110 5,708,800 -0.11(-3.42%)
Nov 28, 2007 3.130 3.220 3.100 3.220 4,689,278 +0.06(+1.90%)
Nov 27, 2007 3.150 3.210 3.070 3.160 4,292,585 -0.02(-0.63%)
Nov 26, 2007 3.360 3.420 3.160 3.180 5,139,716 -0.16(-4.79%)
Nov 23, 2007 3.280 3.370 3.240 3.340 2,689,120 +0.12(+3.73%)
Nov 21, 2007 3.150 3.280 3.150 3.220 3,250,851 +0.02(+0.63%)
Nov 20, 2007 3.230 3.280 3.120 3.200 3,220,259 +0.02(+0.63%)
Nov 19, 2007 3.190 3.240 3.100 3.180 3,567,964 -0.02(-0.63%)
Nov 16, 2007 3.290 3.340 3.200 3.200 3,851,915 -0.06(-1.84%)
Nov 15, 2007 3.300 3.330 3.200 3.260 4,850,551 -0.12(-3.55%)
Nov 14, 2007 3.240 3.510 3.230 3.380 7,044,767 +0.25(+7.99%)
Nov 13, 2007 3.180 3.190 3.010 3.130 6,705,900 -0.02(-0.63%)
Nov 12, 2007 3.360 3.410 3.100 3.150 7,340,092 -0.36(-10.26%)
Nov 09, 2007 3.450 3.510 3.360 3.510 5,423,112 +0.02(+0.57%)
Nov 08, 2007 3.710 3.720 3.360 3.490 7,604,524 -0.18(-4.90%)
Nov 07, 2007 3.700 3.780 3.600 3.670 9,656,460 +0.12(+3.38%)
Nov 06, 2007 3.420 3.570 3.420 3.550 5,402,307 +0.19(+5.65%)
Nov 05, 2007 3.440 3.440 3.350 3.360 4,323,711 -0.09(-2.61%)
Nov 02, 2007 3.470 3.520 3.390 3.450 4,844,030 -0.09(-2.54%)
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.