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 (%)
Nov 30, 2012 1.740 1.840 1.740 1.820 915,497 -0.01(-0.55%)
Nov 29, 2012 1.850 1.870 1.790 1.830 1,191,656 +0.00(+0.00%)
Nov 28, 2012 1.740 1.850 1.690 1.830 1,792,616 +0.04(+2.23%)
Nov 27, 2012 1.760 1.830 1.760 1.790 1,097,063 -0.04(-2.19%)
Nov 26, 2012 1.780 1.830 1.750 1.830 807,380 +0.02(+1.10%)
Nov 23, 2012 1.660 1.820 1.660 1.810 994,077 +0.15(+9.04%)
Nov 21, 2012 1.660 1.720 1.640 1.660 887,580 -0.01(-0.60%)
Nov 20, 2012 1.730 1.750 1.655 1.670 701,415 -0.08(-4.57%)
Nov 19, 2012 1.720 1.750 1.700 1.750 998,961 +0.10(+6.06%)
Nov 16, 2012 1.680 1.710 1.640 1.650 1,681,754 -0.06(-3.51%)
Nov 15, 2012 1.630 1.750 1.570 1.710 2,775,848 +0.08(+4.91%)
Nov 14, 2012 1.770 1.780 1.630 1.630 1,824,119 -0.16(-8.94%)
Nov 13, 2012 1.800 1.870 1.790 1.790 1,312,012 -0.03(-1.65%)
Nov 12, 2012 1.850 1.890 1.820 1.820 1,012,559 -0.05(-2.67%)
Nov 09, 2012 1.890 1.920 1.850 1.870 1,200,150 -0.03(-1.58%)
Nov 08, 2012 1.890 1.946 1.820 1.900 1,745,937 +0.00(+0.00%)
Nov 07, 2012 2.030 2.030 1.890 1.900 2,271,038 -0.07(-3.55%)
Nov 06, 2012 1.860 1.990 1.840 1.970 1,666,166 +0.13(+7.07%)
Nov 05, 2012 1.900 1.920 1.840 1.840 1,588,315 -0.06(-3.16%)
Nov 02, 2012 1.960 1.960 1.860 1.900 2,068,767 -0.06(-3.06%)
Nov 01, 2012 2.030 2.050 1.880 1.960 2,009,857 -0.04(-2.00%)
Oct 31, 2012 2.090 2.090 2.000 2.000 2,311,890 -0.09(-4.31%)
Oct 26, 2012 2.070 2.090 2.090 2.090 4,249,000 +0.03(+1.46%)
Oct 25, 2012 2.100 2.100 2.030 2.060 1,155,013 +0.03(+1.48%)
Oct 24, 2012 2.000 2.100 2.000 2.030 4,144,286 +0.03(+1.50%)
Oct 23, 2012 2.030 2.040 1.980 2.000 2,002,155 -0.01(-0.50%)
Oct 19, 2012 2.010 2.040 1.970 2.010 1,972,589 +0.01(+0.50%)
Oct 18, 2012 2.060 2.070 1.990 2.000 1,623,353 -0.07(-3.38%)
Oct 17, 2012 2.080 2.100 2.035 2.070 1,786,315 +0.01(+0.49%)
Oct 16, 2012 2.050 2.110 2.040 2.060 2,170,791 +0.03(+1.48%)
Oct 15, 2012 2.010 2.040 1.980 2.030 3,508,799 -0.01(-0.49%)
Oct 12, 2012 2.070 2.100 2.020 2.040 2,696,150 -0.02(-0.97%)
Oct 11, 2012 2.000 2.100 1.980 2.060 4,388,126 +0.09(+4.57%)
Oct 10, 2012 1.910 1.970 1.870 1.970 4,096,996 +0.07(+3.68%)
Oct 09, 2012 1.910 1.940 1.850 1.900 2,379,606 +0.01(+0.53%)
Oct 08, 2012 1.970 1.980 1.750 1.890 1,197,149 -0.10(-5.03%)
Oct 05, 2012 1.980 2.000 1.970 1.990 1,046,435 -0.01(-0.50%)
Oct 04, 2012 1.990 2.030 1.970 2.000 2,006,991 +0.04(+2.04%)
Oct 03, 2012 1.990 1.990 1.940 1.960 1,152,655 -0.03(-1.51%)
Oct 02, 2012 1.950 2.000 1.920 1.990 1,612,393 +0.01(+0.51%)
Oct 01, 2012 2.000 2.020 1.915 1.980 1,965,938 +0.01(+0.51%)
Sep 28, 2012 1.990 2.000 1.970 1.970 2,713,190 -0.03(-1.50%)
Sep 27, 2012 1.980 2.005 1.950 2.000 2,911,198 +0.04(+2.04%)
Sep 26, 2012 1.850 1.980 1.770 1.960 2,752,492 +0.12(+6.52%)
Sep 25, 2012 2.000 2.000 1.800 1.840 3,089,551 -0.10(-5.15%)
Sep 24, 2012 1.950 2.000 1.910 1.940 2,922,319 -0.10(-4.90%)
Sep 21, 2012 1.990 2.050 1.960 2.040 9,587,674 +0.07(+3.55%)
Sep 20, 2012 1.960 1.970 1.880 1.970 3,100,197 +0.01(+0.51%)
Sep 19, 2012 1.890 1.965 1.860 1.960 3,613,513 +0.10(+5.38%)
Sep 18, 2012 1.830 1.885 1.790 1.860 2,711,835 +0.04(+2.20%)
Sep 17, 2012 1.800 1.860 1.780 1.820 3,855,466 +0.03(+1.68%)
Sep 14, 2012 1.700 1.790 1.700 1.790 3,297,324 +0.10(+5.92%)
Sep 13, 2012 1.600 1.690 1.580 1.690 5,084,928 +0.06(+3.68%)
Sep 12, 2012 1.620 1.630 1.540 1.630 3,424,352 +0.03(+1.87%)
Sep 11, 2012 1.590 1.600 1.570 1.600 1,143,929 +0.02(+1.27%)
Sep 10, 2012 1.590 1.600 1.540 1.580 1,771,478 -0.02(-1.25%)
Sep 07, 2012 1.550 1.600 1.550 1.600 2,787,463 +0.07(+4.58%)
Sep 06, 2012 1.540 1.550 1.500 1.530 4,594,107 +0.02(+1.32%)
Sep 05, 2012 1.510 1.540 1.470 1.510 4,156,622 -0.01(-0.66%)
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.