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, 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%)
Nov 01, 2018 3.440 3.610 3.304 3.320 304,770 -0.19(-5.41%)
Oct 31, 2018 3.420 3.580 3.110 3.510 783,974 +0.08(+2.33%)
Oct 30, 2018 3.090 3.747 3.040 3.430 859,503 +2.76(+409.81%)
Oct 29, 2018 0.7088 0.7140 0.6728 0.6728 1,071,980 -0.05(-6.56%)
Oct 26, 2018 0.7300 0.7400 0.7100 0.7200 827,100 -0.02(-2.12%)
Oct 25, 2018 0.6970 0.7356 0.6750 0.7356 2,029,114 +0.04(+5.63%)
Oct 24, 2018 0.7147 0.7197 0.6964 0.6964 536,962 -0.02(-3.21%)
Oct 23, 2018 0.7300 0.7337 0.7013 0.7195 608,036 +0.00(+0.49%)
Oct 22, 2018 0.7442 0.7442 0.7000 0.7160 998,543 -0.03(-3.89%)
Oct 19, 2018 0.7500 0.7550 0.7270 0.7450 736,200 +0.01(+1.68%)
Oct 18, 2018 0.7300 0.7450 0.7169 0.7327 606,628 +0.01(+0.80%)
Oct 17, 2018 0.7200 0.7270 0.7149 0.7269 393,385 -0.00(-0.16%)
Oct 16, 2018 0.7279 0.7350 0.7234 0.7281 441,681 +0.01(+1.03%)
Oct 15, 2018 0.7500 0.7550 0.7103 0.7207 1,559,941 -0.02(-2.61%)
Oct 12, 2018 0.7500 0.7500 0.7200 0.7400 1,032,700 -0.01(-1.20%)
Oct 11, 2018 0.7400 0.7543 0.7370 0.7490 1,124,282 +0.01(+1.48%)
Oct 10, 2018 0.7300 0.7421 0.7199 0.7381 719,160 +0.01(+0.71%)
Oct 09, 2018 0.7210 0.7393 0.7200 0.7329 350,237 +0.00(+0.26%)
Oct 08, 2018 0.7230 0.7380 0.7200 0.7310 872,295 -0.01(-1.22%)
Oct 05, 2018 0.7500 0.7600 0.7400 0.7400 433,400 -0.01(-1.06%)
Oct 04, 2018 0.7583 0.7675 0.7450 0.7479 347,580 -0.01(-1.07%)
Oct 03, 2018 0.7658 0.7658 0.7300 0.7560 437,349 -0.00(-0.38%)
Oct 02, 2018 0.7100 0.7594 0.7120 0.7589 962,869 +0.05(+6.89%)
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.