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 (%)
Mar 31, 2010 3.840 3.870 3.760 3.870 2,253,616 +0.08(+2.11%)
Mar 30, 2010 3.830 3.830 3.690 3.790 1,617,051 -0.04(-1.04%)
Mar 29, 2010 3.760 3.850 3.730 3.830 2,122,162 +0.13(+3.51%)
Mar 26, 2010 3.580 3.750 3.530 3.700 3,741,721 +0.14(+3.93%)
Mar 25, 2010 3.710 3.770 3.560 3.560 2,519,133 -0.14(-3.78%)
Mar 24, 2010 3.740 3.750 3.630 3.700 3,410,913 -0.09(-2.37%)
Mar 23, 2010 3.700 3.860 3.650 3.790 3,513,328 +0.06(+1.61%)
Mar 22, 2010 3.500 3.743 3.500 3.730 4,139,037 +0.21(+5.97%)
Mar 19, 2010 3.620 3.640 3.520 3.520 2,790,804 -0.11(-3.03%)
Mar 18, 2010 3.630 3.680 3.530 3.630 2,191,475 -0.02(-0.55%)
Mar 17, 2010 3.700 3.750 3.610 3.650 2,936,337 -0.02(-0.54%)
Mar 16, 2010 3.740 3.750 3.630 3.670 1,602,872 +0.02(+0.55%)
Mar 15, 2010 3.680 3.710 3.640 3.650 2,908,099 -0.10(-2.67%)
Mar 12, 2010 3.450 3.770 3.440 3.750 8,428,974 +0.31(+9.01%)
Mar 11, 2010 3.390 3.440 3.350 3.440 3,302,491 +0.01(+0.29%)
Mar 10, 2010 3.460 3.520 3.350 3.430 3,000,551 +0.01(+0.29%)
Mar 09, 2010 3.360 3.460 3.360 3.420 1,692,245 -0.03(-0.87%)
Mar 08, 2010 3.480 3.490 3.370 3.450 2,370,301 +0.02(+0.58%)
Mar 05, 2010 3.360 3.490 3.360 3.430 1,994,361 +0.05(+1.48%)
Mar 04, 2010 3.420 3.420 3.290 3.380 2,215,230 +0.03(+0.90%)
Mar 03, 2010 3.330 3.380 3.250 3.350 2,524,730 +0.07(+2.13%)
Mar 02, 2010 3.250 3.350 3.230 3.280 2,695,856 +0.06(+1.86%)
Mar 01, 2010 3.130 3.230 3.115 3.220 2,505,506 +0.08(+2.55%)
Feb 26, 2010 3.090 3.150 2.950 3.140 2,869,216 +0.11(+3.63%)
Feb 25, 2010 2.810 3.080 2.760 3.030 4,093,502 +0.23(+8.21%)
Feb 24, 2010 2.860 2.900 2.760 2.800 3,237,432 -0.11(-3.78%)
Feb 23, 2010 2.990 3.000 2.840 2.910 2,577,565 -0.11(-3.64%)
Feb 22, 2010 3.090 3.100 3.000 3.020 2,352,742 -0.04(-1.31%)
Feb 19, 2010 3.150 3.160 3.040 3.060 2,374,644 -0.12(-3.77%)
Feb 18, 2010 3.140 3.220 3.140 3.180 1,552,202 +0.01(+0.32%)
Feb 17, 2010 3.160 3.190 3.100 3.170 2,173,718 +0.01(+0.32%)
Feb 16, 2010 3.210 3.230 3.160 3.160 2,294,873 +0.06(+1.94%)
Feb 12, 2010 3.040 3.100 3.100 3.100 1,915,300 -0.05(-1.59%)
Feb 11, 2010 3.030 3.170 3.000 3.150 2,539,515 +0.12(+3.96%)
Feb 10, 2010 3.010 3.050 2.910 3.030 2,027,511 -0.01(-0.33%)
Feb 09, 2010 2.990 3.050 2.900 3.040 3,274,121 +0.15(+5.19%)
Feb 08, 2010 2.920 3.020 2.860 2.890 3,371,185 -0.04(-1.37%)
Feb 05, 2010 2.700 2.930 2.590 2.930 6,727,150 +0.21(+7.72%)
Feb 04, 2010 2.860 2.870 2.710 2.720 4,334,146 -0.25(-8.42%)
Feb 03, 2010 3.030 3.040 2.950 2.970 1,668,824 -0.04(-1.33%)
Feb 02, 2010 3.080 3.080 2.950 3.010 3,257,699 +0.04(+1.35%)
Feb 01, 2010 2.795 3.030 2.795 2.970 3,868,679 +0.21(+7.61%)
Jan 29, 2010 2.780 2.870 2.720 2.760 3,194,658 -0.06(-2.13%)
Jan 28, 2010 2.920 2.940 2.760 2.820 4,205,503 -0.05(-1.74%)
Jan 27, 2010 2.880 2.950 2.770 2.870 4,615,619 -0.02(-0.69%)
Jan 26, 2010 2.750 2.970 2.750 2.890 2,951,828 +0.02(+0.70%)
Jan 25, 2010 2.900 2.980 2.860 2.870 2,575,062 -0.01(-0.35%)
Jan 22, 2010 2.910 3.020 2.850 2.880 6,654,331 -0.07(-2.37%)
Jan 21, 2010 3.070 3.100 2.890 2.950 7,819,313 -0.12(-3.91%)
Jan 20, 2010 3.210 3.210 3.030 3.070 4,134,264 -0.17(-5.25%)
Jan 19, 2010 3.360 3.390 3.210 3.240 6,981,216 -0.16(-4.71%)
Jan 15, 2010 3.410 3.400 3.400 3.400 3,323,200 -0.04(-1.16%)
Jan 14, 2010 3.470 3.470 3.375 3.440 2,505,484 -0.01(-0.29%)
Jan 13, 2010 3.400 3.450 3.300 3.450 3,122,222 +0.09(+2.68%)
Jan 12, 2010 3.520 3.520 3.340 3.360 3,171,505 -0.19(-5.35%)
Jan 11, 2010 3.560 3.600 3.500 3.550 2,961,681 +0.08(+2.31%)
Jan 08, 2010 3.450 3.500 3.360 3.470 2,598,500 +0.02(+0.58%)
Jan 07, 2010 3.520 3.550 3.410 3.450 3,793,885 -0.10(-2.82%)
Jan 06, 2010 3.410 3.595 3.400 3.550 7,189,391 +0.19(+5.65%)
Jan 05, 2010 3.320 3.420 3.255 3.360 4,803,481 +0.06(+1.82%)
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.