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, 2017 0.8545 0.8574 0.8250 0.8471 961,540 +0.00(+0.39%)
Mar 30, 2017 0.8101 0.8621 0.8100 0.8438 1,460,575 +0.01(+1.37%)
Mar 29, 2017 0.8210 0.8450 0.8150 0.8324 814,712 -0.01(-0.60%)
Mar 28, 2017 0.8650 0.8674 0.8174 0.8374 1,286,827 -0.03(-3.11%)
Mar 27, 2017 0.8700 0.8791 0.8483 0.8643 1,024,119 +0.02(+2.89%)
Mar 24, 2017 0.8300 0.8673 0.8000 0.8400 793,696 +0.01(+1.44%)
Mar 23, 2017 0.8605 0.8673 0.8000 0.8281 2,778,966 -0.03(-3.53%)
Mar 22, 2017 0.9200 0.9200 0.8440 0.8584 1,379,125 -0.06(-6.24%)
Mar 21, 2017 0.9000 0.9260 0.8915 0.9155 2,412,024 +0.02(+2.01%)
Mar 20, 2017 0.8600 0.9000 0.8429 0.8975 1,395,282 +0.03(+3.45%)
Mar 17, 2017 0.8950 0.8950 0.8100 0.8676 6,098,866 -0.02(-2.52%)
Mar 16, 2017 0.8900 0.9194 0.8525 0.8900 1,877,338 +0.00(+0.36%)
Mar 15, 2017 0.7555 0.8980 0.7516 0.8868 3,410,328 +0.13(+17.38%)
Mar 14, 2017 0.8278 0.8284 0.7330 0.7555 2,357,477 -0.06(-7.61%)
Mar 13, 2017 0.7939 0.8340 0.7905 0.8177 2,602,247 +0.02(+2.82%)
Mar 10, 2017 0.7499 0.7999 0.7118 0.7953 2,551,125 +0.07(+8.95%)
Mar 09, 2017 0.7285 0.7350 0.7105 0.7300 896,098 +0.02(+2.46%)
Mar 08, 2017 0.7475 0.7499 0.7090 0.7125 1,243,445 -0.03(-4.20%)
Mar 07, 2017 0.7106 0.7496 0.6900 0.7437 2,649,551 +0.03(+4.69%)
Mar 06, 2017 0.7480 0.7599 0.6999 0.7104 3,426,434 -0.04(-5.03%)
Mar 03, 2017 0.7850 0.7936 0.7430 0.7480 4,447,902 -0.04(-4.71%)
Mar 02, 2017 0.8787 0.8787 0.7522 0.7850 3,725,333 -0.10(-11.25%)
Mar 01, 2017 0.8210 0.8946 0.8210 0.8845 2,611,227 +0.03(+3.56%)
Feb 28, 2017 0.9000 0.9000 0.8410 0.8541 2,132,834 -0.01(-0.88%)
Feb 27, 2017 0.9820 0.9820 0.8617 0.8617 4,437,010 -0.14(-13.83%)
Feb 24, 2017 1.000 1.000 0.9700 1.000 2,044,479 +0.00(+0.32%)
Feb 23, 2017 1.000 1.000 0.9801 0.9968 2,773,218 +0.01(+0.69%)
Feb 22, 2017 0.9800 0.9936 0.9367 0.9900 1,574,940 +0.00(+0.18%)
Feb 21, 2017 0.9680 0.9950 0.9233 0.9882 1,710,724 +0.02(+2.40%)
Feb 17, 2017 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Feb 16, 2017 1.000 1.010 0.9850 1.000 2,471,417 +0.00(+0.26%)
Feb 15, 2017 0.9880 1.000 0.9800 0.9974 1,396,385 -0.00(-0.26%)
Feb 14, 2017 1.000 1.000 0.9659 1.000 1,686,349 +0.01(+0.76%)
Feb 13, 2017 0.9985 1.000 0.9700 0.9925 2,132,915 +0.00(+0.25%)
Feb 10, 2017 0.9300 1.000 0.9203 0.9900 1,836,895 +0.04(+4.21%)
Feb 09, 2017 0.9900 1.000 0.9490 0.9500 2,511,031 -0.04(-3.77%)
Feb 08, 2017 0.9900 1.010 0.9800 0.9872 3,191,916 +0.01(+0.94%)
Feb 07, 2017 0.9365 0.9923 0.9115 0.9780 4,604,288 +0.04(+4.04%)
Feb 06, 2017 0.8570 0.9400 0.8570 0.9400 3,884,488 +0.08(+9.66%)
Feb 03, 2017 0.8510 0.8698 0.8500 0.8572 994,521 +0.00(+0.47%)
Feb 02, 2017 0.8500 0.8662 0.8500 0.8532 886,190 +0.01(+1.01%)
Feb 01, 2017 0.8411 0.8700 0.8388 0.8447 972,979 -0.02(-2.35%)
Jan 31, 2017 0.8600 0.8750 0.8550 0.8650 1,562,943 +0.02(+2.82%)
Jan 30, 2017 0.8250 0.8744 0.8250 0.8413 1,172,423 -0.00(-0.14%)
Jan 27, 2017 0.8116 0.8500 0.8032 0.8425 672,434 +0.02(+2.88%)
Jan 26, 2017 0.8000 0.8279 0.7950 0.8189 1,006,677 +0.00(+0.42%)
Jan 25, 2017 0.8320 0.8320 0.8000 0.8155 1,812,065 -0.02(-1.92%)
Jan 24, 2017 0.8590 0.8800 0.8222 0.8315 1,315,332 -0.03(-3.84%)
Jan 23, 2017 0.8400 0.8754 0.8351 0.8647 1,891,151 +0.03(+3.56%)
Jan 20, 2017 0.8300 0.8593 0.8190 0.8350 974,555 -0.00(-0.58%)
Jan 19, 2017 0.8004 0.8400 0.8000 0.8399 1,181,999 +0.00(+0.06%)
Jan 18, 2017 0.8549 0.8566 0.8200 0.8394 1,305,460 -0.00(-0.31%)
Jan 17, 2017 0.8970 0.8970 0.8233 0.8420 2,634,346 -0.04(-4.32%)
Jan 13, 2017 0.8800 0.8800 0.8800 0 +0.02(+2.78%)
Jan 12, 2017 0.8900 0.9195 0.8483 0.8562 2,486,191 -0.02(-2.70%)
Jan 11, 2017 0.8250 0.8800 0.8210 0.8800 3,831,145 +0.07(+8.59%)
Jan 10, 2017 0.7521 0.8200 0.7500 0.8104 3,056,202 +0.05(+6.48%)
Jan 09, 2017 0.7630 0.7800 0.7441 0.7611 2,444,492 -0.01(-0.85%)
Jan 06, 2017 0.7500 0.7732 0.7326 0.7676 2,394,225 -0.01(-0.65%)
Jan 05, 2017 0.7679 0.7789 0.7502 0.7726 2,573,137 +0.03(+4.21%)
Jan 04, 2017 0.7600 0.7829 0.6953 0.7414 1,699,129 -0.00(-0.30%)
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.