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, 2013 0.4500 0.4400 0.4400 0.4400 3,664,600 -0.01(-2.22%)
Dec 30, 2013 0.4400 0.4579 0.4311 0.4500 2,540,998 +0.02(+4.65%)
Dec 27, 2013 0.4400 0.4495 0.4277 0.4300 1,313,430 -0.01(-2.27%)
Dec 26, 2013 0.4300 0.4458 0.4225 0.4400 1,603,653 +0.02(+4.76%)
Dec 24, 2013 0.4190 0.4230 0.4070 0.4200 1,315,965 +0.02(+4.48%)
Dec 23, 2013 0.4110 0.4200 0.4000 0.4020 2,133,471 +0.01(+2.06%)
Dec 20, 2013 0.4389 0.4389 0.3939 0.3939 5,080,192 -0.04(-8.82%)
Dec 19, 2013 0.4400 0.4489 0.4300 0.4320 2,438,525 -0.01(-1.84%)
Dec 18, 2013 0.4530 0.4695 0.4401 0.4401 1,453,628 -0.01(-2.85%)
Dec 17, 2013 0.4500 0.4600 0.4500 0.4530 665,826 +0.01(+1.34%)
Dec 16, 2013 0.4600 0.4729 0.4452 0.4470 1,298,423 -0.00(-0.67%)
Dec 13, 2013 0.4600 0.4750 0.4500 0.4500 945,634 -0.02(-4.98%)
Dec 12, 2013 0.4500 0.4736 0.4356 0.4736 1,199,735 +0.02(+4.50%)
Dec 11, 2013 0.4839 0.4888 0.4520 0.4532 1,408,458 -0.02(-4.02%)
Dec 10, 2013 0.4930 0.4930 0.4617 0.4722 2,264,209 +0.00(+0.47%)
Dec 09, 2013 0.4403 0.4700 0.4403 0.4700 1,385,313 +0.01(+2.17%)
Dec 06, 2013 0.4500 0.4600 0.4400 0.4600 911,138 +0.02(+4.55%)
Dec 05, 2013 0.4501 0.4700 0.4400 0.4400 960,203 -0.02(-4.82%)
Dec 04, 2013 0.4487 0.4685 0.4400 0.4623 1,769,126 +0.02(+5.07%)
Dec 03, 2013 0.4300 0.4593 0.4250 0.4400 1,677,840 -0.00(-1.08%)
Dec 02, 2013 0.4600 0.4687 0.4447 0.4448 2,171,121 -0.01(-1.16%)
Nov 29, 2013 0.4600 0.4600 0.4450 0.4500 940,268 +0.01(+2.74%)
Nov 27, 2013 0.4400 0.4600 0.4336 0.4380 2,156,530 +0.01(+1.86%)
Nov 26, 2013 0.4800 0.4800 0.4230 0.4300 3,532,070 -0.04(-8.51%)
Nov 25, 2013 0.4500 0.4700 0.4327 0.4700 1,976,186 +0.02(+4.44%)
Nov 22, 2013 0.4900 0.4966 0.4444 0.4500 3,116,603 -0.04(-8.16%)
Nov 21, 2013 0.4798 0.4900 0.4700 0.4900 1,661,323 +0.00(+0.00%)
Nov 20, 2013 0.5000 0.5063 0.4800 0.4900 1,170,350 -0.01(-2.39%)
Nov 19, 2013 0.5200 0.5200 0.5000 0.5020 910,055 -0.02(-3.46%)
Nov 18, 2013 0.5360 0.5360 0.5200 0.5200 1,019,539 -0.01(-0.95%)
Nov 15, 2013 0.5367 0.5500 0.5218 0.5250 1,344,462 +0.00(+0.21%)
Nov 14, 2013 0.5101 0.5400 0.5101 0.5239 945,752 +0.01(+2.73%)
Nov 13, 2013 0.5200 0.5392 0.5100 0.5100 926,073 -0.01(-2.11%)
Nov 12, 2013 0.5400 0.5593 0.5210 0.5210 1,007,416 -0.02(-3.52%)
Nov 11, 2013 0.5100 0.5491 0.5100 0.5400 745,771 +0.02(+3.85%)
Nov 08, 2013 0.5488 0.5499 0.5170 0.5200 1,961,863 -0.05(-8.77%)
Nov 07, 2013 0.5550 0.5700 0.5305 0.5700 3,573,304 +0.03(+5.95%)
Nov 06, 2013 0.5230 0.5400 0.5125 0.5380 2,927,417 +0.03(+5.49%)
Nov 05, 2013 0.5100 0.5287 0.5000 0.5100 1,772,278 +0.01(+1.80%)
Nov 04, 2013 0.5300 0.5385 0.5010 0.5010 4,081,223 +0.00(+0.20%)
Nov 01, 2013 0.5000 0.5100 0.4900 0.5000 2,672,255 +0.02(+3.52%)
Oct 31, 2013 0.4700 0.4975 0.4700 0.4830 2,940,413 +0.00(+0.58%)
Oct 30, 2013 0.5090 0.5189 0.4800 0.4802 2,469,049 -0.01(-2.00%)
Oct 29, 2013 0.5390 0.5395 0.4900 0.4900 2,176,596 -0.03(-5.77%)
Oct 28, 2013 0.5200 0.5400 0.4922 0.5200 3,106,892 +0.02(+4.00%)
Oct 25, 2013 0.5050 0.5100 0.4850 0.5000 1,446,578 -0.01(-1.56%)
Oct 24, 2013 0.5000 0.5199 0.4851 0.5079 2,388,298 +0.03(+7.36%)
Oct 23, 2013 0.4998 0.5095 0.4731 0.4731 2,043,353 -0.03(-6.32%)
Oct 22, 2013 0.4700 0.5095 0.4600 0.5050 3,747,082 +0.04(+7.91%)
Oct 21, 2013 0.4600 0.4680 0.4428 0.4680 1,185,518 +0.03(+5.88%)
Oct 18, 2013 0.4750 0.4750 0.4420 0.4420 2,236,968 -0.03(-6.16%)
Oct 17, 2013 0.4400 0.4840 0.4400 0.4710 3,672,945 +0.04(+8.53%)
Oct 16, 2013 0.4300 0.4400 0.4215 0.4340 965,158 +0.01(+3.33%)
Oct 15, 2013 0.4100 0.4235 0.4040 0.4200 1,547,802 +0.01(+2.44%)
Oct 14, 2013 0.4300 0.4340 0.4100 0.4100 892,546 +0.00(+0.00%)
Oct 11, 2013 0.4200 0.4233 0.4055 0.4100 1,890,177 -0.02(-4.32%)
Oct 10, 2013 0.4200 0.4285 0.4001 0.4285 2,081,515 +0.02(+4.51%)
Oct 09, 2013 0.4200 0.4300 0.4050 0.4100 2,055,362 -0.03(-5.96%)
Oct 08, 2013 0.4500 0.4530 0.4200 0.4360 1,822,549 -0.02(-4.13%)
Oct 07, 2013 0.4300 0.4560 0.4201 0.4548 1,703,310 +0.02(+5.77%)
Oct 04, 2013 0.4600 0.4700 0.4300 0.4300 2,542,686 -0.03(-5.49%)
Oct 03, 2013 0.4000 0.4550 0.3953 0.4550 6,795,738 +0.06(+15.34%)
Oct 02, 2013 0.4126 0.4199 0.3921 0.3945 6,052,536 -0.02(-3.78%)
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.