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 (%)
Feb 29, 2008 4.240 4.240 4.060 4.120 5,070,835 -0.13(-3.06%)
Feb 28, 2008 4.090 4.320 3.950 4.250 9,626,851 +0.22(+5.46%)
Feb 27, 2008 4.210 4.210 4.020 4.030 6,824,755 -0.17(-4.05%)
Feb 26, 2008 4.100 4.200 4.060 4.200 3,776,897 +0.08(+1.94%)
Feb 25, 2008 4.100 4.120 4.000 4.120 2,400,356 +0.07(+1.73%)
Feb 22, 2008 4.010 4.070 3.930 4.050 1,925,705 +0.05(+1.25%)
Feb 21, 2008 4.150 4.200 3.970 4.000 5,083,015 -0.10(-2.44%)
Feb 20, 2008 3.900 4.100 3.900 4.100 3,373,464 +0.11(+2.76%)
Feb 19, 2008 3.950 4.040 3.920 3.990 3,144,027 +0.16(+4.18%)
Feb 18, 2008 3.830 3.890 3.760 3.830 0 +0.00(+0.00%)
Feb 15, 2008 3.830 3.890 3.760 3.830 1,769,810 +0.07(+1.86%)
Feb 14, 2008 3.820 3.940 3.760 3.760 3,535,660 -0.06(-1.57%)
Feb 13, 2008 3.720 3.890 3.530 3.820 6,466,933 +0.12(+3.24%)
Feb 12, 2008 3.900 3.960 3.640 3.700 4,286,891 -0.20(-5.13%)
Feb 11, 2008 3.840 3.950 3.750 3.900 2,970,690 +0.16(+4.28%)
Feb 08, 2008 3.650 3.830 3.630 3.740 3,929,184 +0.11(+3.03%)
Feb 07, 2008 3.700 3.810 3.610 3.630 3,954,589 -0.09(-2.42%)
Feb 06, 2008 3.810 3.900 3.710 3.720 4,222,455 -0.05(-1.33%)
Feb 05, 2008 3.760 3.850 3.700 3.770 3,408,836 -0.07(-1.82%)
Feb 04, 2008 3.880 3.920 3.800 3.840 3,502,377 -0.12(-3.03%)
Feb 01, 2008 4.020 4.100 3.890 3.960 3,985,995 -0.05(-1.25%)
Jan 31, 2008 3.980 4.100 3.950 4.010 4,299,536 -0.03(-0.74%)
Jan 30, 2008 3.930 4.150 3.870 4.040 5,738,466 +0.12(+3.06%)
Jan 29, 2008 3.880 3.960 3.870 3.920 2,857,279 +0.05(+1.29%)
Jan 28, 2008 3.770 3.920 3.720 3.870 3,993,875 +0.12(+3.20%)
Jan 25, 2008 3.890 3.950 3.730 3.750 3,446,822 -0.08(-2.09%)
Jan 24, 2008 3.840 3.940 3.780 3.830 4,472,280 +0.08(+2.13%)
Jan 23, 2008 3.700 3.760 3.430 3.750 4,859,703 +0.00(+0.00%)
Jan 22, 2008 3.360 3.790 3.320 3.750 6,641,596 +0.01(+0.27%)
Jan 21, 2008 4.020 4.020 3.630 3.740 0 +0.00(+0.00%)
Jan 18, 2008 4.020 4.020 3.630 3.740 13,272,648 -0.16(-4.10%)
Jan 17, 2008 3.870 3.965 3.690 3.900 7,292,663 +0.00(+0.00%)
Jan 16, 2008 3.750 3.930 3.630 3.900 4,919,724 +0.05(+1.30%)
Jan 15, 2008 3.920 3.930 3.760 3.850 5,267,820 -0.03(-0.77%)
Jan 14, 2008 4.050 4.090 3.880 3.880 6,717,996 -0.03(-0.77%)
Jan 11, 2008 3.790 4.040 3.740 3.910 8,705,482 +0.08(+2.09%)
Jan 10, 2008 3.490 3.870 3.450 3.830 8,441,818 +0.29(+8.19%)
Jan 09, 2008 3.450 3.540 3.380 3.540 4,500,807 +0.10(+2.91%)
Jan 08, 2008 3.450 3.550 3.400 3.440 5,631,934 +0.15(+4.56%)
Jan 07, 2008 3.360 3.420 3.250 3.290 3,535,506 -0.11(-3.24%)
Jan 04, 2008 3.400 3.420 3.300 3.400 3,237,631 +0.02(+0.59%)
Jan 03, 2008 3.440 3.510 3.360 3.380 5,582,129 -0.01(-0.29%)
Jan 02, 2008 3.200 3.450 3.180 3.390 6,348,082 +0.23(+7.28%)
Jan 01, 2008 3.170 3.240 3.080 3.160 0 +0.00(+0.00%)
Dec 31, 2007 3.170 3.240 3.080 3.160 3,200,023 -0.03(-0.94%)
Dec 28, 2007 3.200 3.280 3.190 3.190 2,286,342 +0.00(+0.00%)
Dec 27, 2007 3.280 3.300 3.180 3.190 1,775,105 -0.04(-1.24%)
Dec 26, 2007 3.290 3.370 3.230 3.230 2,320,703 -0.02(-0.62%)
Dec 24, 2007 3.300 3.380 3.250 3.250 2,010,009 -0.25(-7.14%)
Dec 21, 2007 3.140 3.500 3.100 3.500 5,006,346 +0.43(+14.01%)
Dec 20, 2007 3.050 3.090 2.990 3.070 1,680,548 -0.01(-0.32%)
Dec 19, 2007 3.080 3.100 3.020 3.080 2,259,645 +0.00(+0.00%)
Dec 18, 2007 3.130 3.130 2.940 3.080 2,677,179 +0.04(+1.32%)
Dec 17, 2007 3.050 3.100 2.940 3.040 2,615,396 -0.02(-0.65%)
Dec 14, 2007 3.140 3.140 3.020 3.060 3,240,405 -0.10(-3.16%)
Dec 13, 2007 3.150 3.230 3.080 3.160 3,112,815 -0.01(-0.32%)
Dec 12, 2007 3.280 3.340 3.140 3.170 3,421,534 -0.08(-2.46%)
Dec 11, 2007 3.170 3.420 3.150 3.250 10,375,567 +0.10(+3.17%)
Dec 10, 2007 3.140 3.200 3.120 3.150 4,485,900 +0.05(+1.61%)
Dec 07, 2007 3.050 3.100 2.990 3.100 3,401,107 +0.06(+1.97%)
Dec 06, 2007 2.810 3.070 2.810 3.040 6,863,758 +0.23(+8.19%)
Dec 05, 2007 2.940 2.960 2.780 2.810 6,566,084 -0.11(-3.77%)
Dec 04, 2007 2.960 3.010 2.900 2.920 2,860,960 -0.06(-2.01%)
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.