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 (%)
Oct 31, 2019 3.150 3.500 3.100 3.400 1,167,634 +0.38(+12.58%)
Oct 30, 2019 3.020 3.040 2.937 3.020 188,635 +0.03(+1.00%)
Oct 29, 2019 2.940 3.030 2.940 2.990 220,243 +0.04(+1.36%)
Oct 28, 2019 3.010 3.050 2.950 2.950 160,775 -0.07(-2.32%)
Oct 25, 2019 3.040 3.070 2.960 3.020 262,100 +0.00(+0.00%)
Oct 24, 2019 2.940 3.080 2.940 3.020 344,273 +0.11(+3.78%)
Oct 23, 2019 3.010 3.020 2.880 2.910 138,803 -0.08(-2.68%)
Oct 22, 2019 2.940 3.000 2.880 2.990 270,997 +0.05(+1.70%)
Oct 21, 2019 3.050 3.070 2.930 2.940 253,233 -0.10(-3.29%)
Oct 18, 2019 3.010 3.070 3.010 3.040 188,100 +0.00(+0.00%)
Oct 17, 2019 2.990 3.130 2.990 3.040 238,858 +0.03(+1.00%)
Oct 16, 2019 2.890 3.040 2.870 3.010 303,616 +0.17(+5.99%)
Oct 15, 2019 3.080 3.090 2.830 2.840 384,609 -0.28(-8.97%)
Oct 14, 2019 3.000 3.180 2.990 3.120 305,439 +0.14(+4.70%)
Oct 11, 2019 3.040 3.040 2.960 2.980 299,600 -0.05(-1.65%)
Oct 10, 2019 2.950 3.040 2.920 3.030 206,972 +0.06(+2.02%)
Oct 09, 2019 3.060 3.090 2.960 2.970 174,073 -0.10(-3.26%)
Oct 08, 2019 2.960 3.070 2.940 3.070 304,759 +0.15(+5.14%)
Oct 07, 2019 2.980 3.020 2.900 2.920 260,979 -0.06(-2.01%)
Oct 04, 2019 2.950 3.000 2.900 2.980 203,300 +0.05(+1.71%)
Oct 03, 2019 2.960 3.040 2.890 2.930 347,064 -0.03(-1.01%)
Oct 02, 2019 2.930 3.050 2.899 2.960 506,018 +0.05(+1.72%)
Oct 01, 2019 2.860 2.955 2.780 2.910 453,419 +0.05(+1.75%)
Sep 30, 2019 3.030 3.080 2.810 2.860 768,621 -0.23(-7.44%)
Sep 27, 2019 3.000 3.090 2.940 3.090 578,100 +0.05(+1.64%)
Sep 26, 2019 3.080 3.097 2.990 3.040 559,616 +0.00(+0.00%)
Sep 25, 2019 3.000 3.085 2.931 3.040 594,997 +0.00(+0.00%)
Sep 24, 2019 3.160 3.160 3.000 3.040 840,109 -0.12(-3.80%)
Sep 23, 2019 3.450 3.450 3.120 3.160 1,179,497 -0.28(-8.14%)
Sep 20, 2019 3.410 3.480 3.170 3.440 2,597,600 +0.07(+2.08%)
Sep 19, 2019 3.120 3.390 3.115 3.370 1,014,258 +0.24(+7.67%)
Sep 18, 2019 3.220 3.230 3.110 3.130 670,396 -0.09(-2.80%)
Sep 17, 2019 3.150 3.250 3.090 3.220 549,553 +0.06(+1.90%)
Sep 16, 2019 3.190 3.220 3.030 3.160 597,078 +0.07(+2.27%)
Sep 13, 2019 3.200 3.260 3.010 3.090 669,500 -0.03(-0.96%)
Sep 12, 2019 3.180 3.270 3.070 3.120 581,595 +0.01(+0.32%)
Sep 11, 2019 2.960 3.130 2.950 3.110 434,180 +0.18(+6.14%)
Sep 10, 2019 2.900 2.940 2.830 2.930 406,941 +0.02(+0.69%)
Sep 09, 2019 3.080 3.100 2.890 2.910 719,023 -0.18(-5.83%)
Sep 06, 2019 3.210 3.240 3.080 3.090 568,500 -0.12(-3.74%)
Sep 05, 2019 3.120 3.250 3.080 3.210 1,101,598 +0.04(+1.26%)
Sep 04, 2019 3.150 3.200 3.110 3.170 370,222 +0.04(+1.28%)
Sep 03, 2019 3.100 3.210 3.020 3.130 535,876 +0.05(+1.62%)
Aug 30, 2019 3.000 3.080 2.990 3.080 449,200 +0.07(+2.33%)
Aug 29, 2019 3.060 3.060 2.960 3.010 996,919 +0.01(+0.33%)
Aug 28, 2019 2.920 3.050 2.900 3.000 359,081 +0.08(+2.74%)
Aug 27, 2019 2.890 3.010 2.820 2.920 646,942 +0.01(+0.34%)
Aug 26, 2019 2.780 2.920 2.750 2.910 819,953 +0.02(+0.69%)
Aug 23, 2019 2.900 3.010 2.800 2.890 813,800 -0.02(-0.69%)
Aug 22, 2019 2.770 2.960 2.730 2.910 894,152 +0.14(+5.05%)
Aug 21, 2019 2.690 2.815 2.670 2.770 462,079 +0.06(+2.21%)
Aug 20, 2019 2.520 2.780 2.510 2.710 1,286,691 +0.12(+4.63%)
Aug 19, 2019 2.770 2.786 2.590 2.590 765,567 -0.22(-7.83%)
Aug 16, 2019 2.780 2.870 2.780 2.810 589,900 -0.05(-1.75%)
Aug 15, 2019 2.840 2.910 2.800 2.860 784,081 -0.03(-1.04%)
Aug 14, 2019 3.070 3.070 2.680 2.890 1,656,396 -0.10(-3.34%)
Aug 13, 2019 3.060 3.080 2.820 2.990 1,036,094 +0.01(+0.34%)
Aug 12, 2019 3.210 3.270 2.850 2.980 1,479,533 -0.22(-6.88%)
Aug 09, 2019 3.300 3.370 3.180 3.200 1,020,200 -0.13(-3.90%)
Aug 08, 2019 3.470 3.500 3.290 3.330 1,565,498 -0.14(-4.03%)
Aug 07, 2019 3.590 3.720 3.450 3.470 1,258,521 -0.05(-1.42%)
Aug 06, 2019 3.650 3.690 3.450 3.520 866,671 -0.10(-2.76%)
Aug 05, 2019 3.360 3.670 3.360 3.620 1,670,749 +0.32(+9.70%)
Aug 02, 2019 3.450 3.500 3.250 3.300 1,924,100 -0.17(-4.90%)
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.