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, 2019 3.750 3.830 3.660 3.830 244,937 +0.12(+3.23%)
Jan 30, 2019 3.800 3.800 3.600 3.710 210,276 -0.04(-1.07%)
Jan 29, 2019 3.580 3.810 3.540 3.750 648,730 +0.19(+5.34%)
Jan 28, 2019 3.400 3.565 3.360 3.560 214,955 +0.15(+4.40%)
Jan 25, 2019 3.310 3.430 3.300 3.410 352,900 +0.11(+3.33%)
Jan 24, 2019 3.200 3.360 3.180 3.300 113,293 +0.09(+2.80%)
Jan 23, 2019 3.240 3.270 3.150 3.210 66,988 -0.02(-0.62%)
Jan 22, 2019 3.220 3.290 3.130 3.230 110,440 +0.05(+1.57%)
Jan 18, 2019 3.300 3.300 3.170 3.180 186,100 -0.14(-4.22%)
Jan 17, 2019 3.330 3.410 3.270 3.320 219,221 +0.01(+0.30%)
Jan 16, 2019 3.140 3.370 3.140 3.310 202,485 +0.11(+3.44%)
Jan 15, 2019 3.270 3.320 3.150 3.200 121,796 -0.10(-3.03%)
Jan 14, 2019 3.370 3.390 3.270 3.300 130,284 -0.07(-2.08%)
Jan 11, 2019 3.440 3.470 3.290 3.370 212,100 -0.03(-0.88%)
Jan 10, 2019 3.650 3.720 3.370 3.400 309,813 -0.24(-6.59%)
Jan 09, 2019 3.450 3.720 3.440 3.640 537,624 +0.22(+6.43%)
Jan 08, 2019 3.330 3.470 3.280 3.420 198,667 +0.08(+2.40%)
Jan 07, 2019 3.420 3.470 3.270 3.340 314,681 -0.07(-2.05%)
Jan 04, 2019 3.400 3.470 3.300 3.410 466,800 -0.03(-0.87%)
Jan 03, 2019 3.230 3.500 3.230 3.440 603,185 +0.22(+6.83%)
Jan 02, 2019 3.180 3.230 3.050 3.220 482,369 +0.07(+2.22%)
Dec 31, 2018 3.110 3.210 2.750 3.150 916,600 +0.11(+3.62%)
Dec 28, 2018 2.670 3.120 2.670 3.040 872,700 +0.36(+13.43%)
Dec 27, 2018 2.760 2.780 2.660 2.680 318,132 -0.07(-2.55%)
Dec 26, 2018 2.720 2.905 2.630 2.750 544,727 +0.08(+3.00%)
Dec 24, 2018 2.730 2.800 2.620 2.670 346,100 -0.10(-3.61%)
Dec 21, 2018 2.670 2.800 2.440 2.770 1,894,000 +0.14(+5.32%)
Dec 20, 2018 2.690 2.750 2.550 2.630 953,060 +0.00(+0.00%)
Dec 19, 2018 2.900 2.910 2.610 2.630 984,205 -0.27(-9.31%)
Dec 18, 2018 2.890 2.940 2.850 2.900 248,246 +0.00(+0.00%)
Dec 17, 2018 2.990 2.990 2.680 2.900 633,270 -0.08(-2.68%)
Dec 14, 2018 2.990 3.030 2.950 2.980 190,100 -0.07(-2.30%)
Dec 13, 2018 2.940 3.060 2.940 3.050 293,940 +0.07(+2.35%)
Dec 12, 2018 3.010 3.090 2.950 2.980 146,761 -0.03(-1.00%)
Dec 11, 2018 2.970 3.040 2.940 3.010 120,462 +0.04(+1.35%)
Dec 10, 2018 3.020 3.060 2.930 2.970 208,494 -0.09(-2.94%)
Dec 07, 2018 3.000 3.140 3.000 3.060 358,200 +0.12(+4.08%)
Dec 06, 2018 2.970 3.050 2.930 2.940 472,980 -0.07(-2.33%)
Dec 04, 2018 2.980 3.140 2.830 3.010 282,400 +0.04(+1.35%)
Dec 03, 2018 2.970 3.010 2.880 2.970 150,944 +0.02(+0.68%)
Nov 30, 2018 2.760 2.990 2.720 2.950 315,000 +0.15(+5.36%)
Nov 29, 2018 2.800 2.864 2.710 2.800 249,156 +0.00(+0.00%)
Nov 28, 2018 2.620 2.800 2.560 2.800 369,772 +0.19(+7.28%)
Nov 27, 2018 2.550 2.650 2.430 2.610 499,301 +0.05(+1.95%)
Nov 26, 2018 2.710 2.710 2.540 2.560 446,980 -0.17(-6.23%)
Nov 23, 2018 2.810 2.850 2.650 2.730 262,600 -0.09(-3.19%)
Nov 21, 2018 2.820 2.820 2.820 0 +0.08(+2.92%)
Nov 20, 2018 3.050 3.050 2.660 2.740 413,855 -0.30(-9.87%)
Nov 19, 2018 3.220 3.242 3.022 3.040 139,932 -0.18(-5.59%)
Nov 16, 2018 2.980 3.220 2.920 3.220 445,200 +0.25(+8.42%)
Nov 15, 2018 2.920 3.020 2.870 2.970 431,804 +0.02(+0.68%)
Nov 14, 2018 2.580 2.980 2.580 2.950 319,162 +0.39(+15.23%)
Nov 13, 2018 2.820 2.890 2.520 2.560 494,956 -0.30(-10.49%)
Nov 12, 2018 3.050 3.050 2.840 2.860 177,810 -0.16(-5.30%)
Nov 09, 2018 3.000 3.020 2.950 3.020 161,500 +0.01(+0.33%)
Nov 08, 2018 2.950 3.015 2.926 3.010 242,297 +0.01(+0.33%)
Nov 07, 2018 3.130 3.148 2.930 3.000 333,874 -0.10(-3.23%)
Nov 06, 2018 3.190 3.200 3.080 3.100 130,716 -0.10(-3.13%)
Nov 05, 2018 3.120 3.320 3.110 3.200 387,593 +0.07(+2.24%)
Nov 02, 2018 3.210 3.280 3.130 3.130 389,200 -0.19(-5.72%)
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.