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, 2009 3.140 3.120 3.120 3.120 1,986,400 +0.04(+1.30%)
Dec 30, 2009 3.110 3.160 3.050 3.080 2,952,236 -0.10(-3.14%)
Dec 29, 2009 3.290 3.290 3.140 3.180 1,901,135 -0.06(-1.85%)
Dec 28, 2009 3.310 3.320 3.180 3.240 2,130,373 -0.01(-0.31%)
Dec 24, 2009 3.280 3.300 3.200 3.250 1,431,221 +0.01(+0.31%)
Dec 23, 2009 3.200 3.300 3.160 3.240 2,566,593 +0.07(+2.21%)
Dec 22, 2009 3.100 3.200 3.030 3.170 3,275,050 +0.07(+2.26%)
Dec 21, 2009 3.210 3.240 3.010 3.100 6,024,869 +0.02(+0.65%)
Dec 18, 2009 3.140 3.250 3.080 3.080 6,465,273 -0.04(-1.28%)
Dec 17, 2009 3.250 3.250 3.110 3.120 4,866,182 -0.27(-7.96%)
Dec 16, 2009 3.430 3.430 3.300 3.390 5,602,879 +0.04(+1.19%)
Dec 15, 2009 3.430 3.490 3.350 3.350 4,540,111 -0.11(-3.18%)
Dec 14, 2009 3.440 3.480 3.410 3.460 5,772,090 -0.06(-1.70%)
Dec 11, 2009 3.530 3.610 3.450 3.520 2,876,323 -0.04(-1.12%)
Dec 10, 2009 3.610 3.650 3.490 3.560 5,462,645 -0.02(-0.56%)
Dec 09, 2009 3.450 3.580 3.420 3.580 4,790,556 +0.19(+5.60%)
Dec 08, 2009 3.500 3.550 3.350 3.390 6,961,492 -0.19(-5.31%)
Dec 07, 2009 3.600 3.670 3.490 3.580 5,620,458 -0.13(-3.50%)
Dec 04, 2009 3.750 3.760 3.590 3.710 13,722,683 -0.48(-11.46%)
Dec 03, 2009 4.130 4.290 4.100 4.190 5,298,464 -0.04(-0.95%)
Dec 02, 2009 4.290 4.390 4.110 4.230 8,105,714 +0.03(+0.71%)
Dec 01, 2009 3.990 4.300 3.960 4.200 9,569,433 +0.34(+8.81%)
Nov 30, 2009 3.650 3.860 3.650 3.860 5,938,570 +0.12(+3.21%)
Nov 27, 2009 3.470 3.750 3.430 3.740 4,162,434 +0.05(+1.36%)
Nov 25, 2009 3.650 3.730 3.570 3.690 4,308,030 +0.14(+3.94%)
Nov 24, 2009 3.610 3.610 3.510 3.550 2,724,240 +0.01(+0.28%)
Nov 23, 2009 3.590 3.630 3.490 3.540 3,849,835 +0.08(+2.31%)
Nov 20, 2009 3.470 3.550 3.400 3.460 4,077,895 -0.11(-3.08%)
Nov 19, 2009 3.480 3.580 3.310 3.570 7,371,209 +0.04(+1.13%)
Nov 18, 2009 3.700 3.800 3.530 3.530 5,776,292 -0.12(-3.29%)
Nov 17, 2009 3.550 3.680 3.460 3.650 3,175,403 +0.01(+0.27%)
Nov 16, 2009 3.500 3.660 3.500 3.640 5,061,692 +0.19(+5.51%)
Nov 13, 2009 3.440 3.520 3.370 3.450 2,896,416 +0.04(+1.17%)
Nov 12, 2009 3.410 3.540 3.320 3.410 5,841,556 -0.07(-2.01%)
Nov 11, 2009 3.610 3.680 3.450 3.480 7,044,364 -0.05(-1.42%)
Nov 10, 2009 3.690 3.720 3.380 3.530 8,064,788 -0.22(-5.87%)
Nov 09, 2009 3.850 3.910 3.700 3.750 4,888,869 +0.06(+1.63%)
Nov 06, 2009 3.630 3.870 3.600 3.690 3,496,862 +0.14(+3.94%)
Nov 05, 2009 3.750 3.750 3.550 3.550 2,847,924 -0.29(-7.55%)
Nov 04, 2009 3.750 3.840 3.680 3.840 6,640,316 +0.17(+4.63%)
Nov 03, 2009 3.240 3.680 3.180 3.670 5,107,815 +0.40(+12.23%)
Nov 02, 2009 3.150 3.310 3.110 3.270 4,280,342 +0.20(+6.51%)
Oct 30, 2009 3.200 3.200 2.960 3.070 3,188,303 -0.11(-3.46%)
Oct 29, 2009 3.170 3.350 3.130 3.180 3,202,614 +0.14(+4.61%)
Oct 28, 2009 3.220 3.290 3.000 3.040 3,791,357 -0.23(-7.03%)
Oct 27, 2009 3.350 3.400 3.210 3.270 2,453,598 -0.08(-2.39%)
Oct 26, 2009 3.620 3.680 3.310 3.350 3,759,713 -0.24(-6.69%)
Oct 23, 2009 3.590 3.610 3.550 3.590 2,608,654 +0.07(+1.99%)
Oct 22, 2009 3.510 3.650 3.480 3.520 4,805,050 -0.01(-0.28%)
Oct 21, 2009 3.450 3.800 3.450 3.530 5,778,032 +0.01(+0.28%)
Oct 20, 2009 3.525 3.570 3.510 3.520 2,970,019 -0.08(-2.22%)
Oct 19, 2009 3.440 3.610 3.400 3.600 2,056,748 +0.16(+4.65%)
Oct 16, 2009 3.310 3.580 3.310 3.440 2,196,915 +0.05(+1.47%)
Oct 15, 2009 3.450 3.480 3.380 3.390 2,614,861 -0.13(-3.69%)
Oct 14, 2009 3.510 3.570 3.440 3.520 4,251,042 -0.06(-1.68%)
Oct 13, 2009 3.600 3.610 3.430 3.580 3,024,555 +0.05(+1.42%)
Oct 12, 2009 3.630 3.670 3.510 3.530 2,380,067 -0.01(-0.28%)
Oct 09, 2009 3.520 3.620 3.500 3.540 1,784,089 -0.06(-1.67%)
Oct 08, 2009 3.570 3.640 3.480 3.600 4,057,249 +0.14(+4.05%)
Oct 07, 2009 3.540 3.630 3.430 3.460 3,337,425 -0.06(-1.70%)
Oct 06, 2009 3.520 3.700 3.430 3.520 6,853,018 +0.25(+7.65%)
Oct 05, 2009 3.230 3.380 3.210 3.270 2,312,997 +0.03(+0.93%)
Oct 02, 2009 3.040 3.280 3.020 3.240 2,508,392 +0.09(+2.86%)
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.