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 (%)
Jul 31, 2013 0.5000 0.5299 0.4900 0.5000 1,506,010 +0.01(+1.50%)
Jul 30, 2013 0.5100 0.5238 0.4868 0.4926 936,276 -0.02(-3.94%)
Jul 29, 2013 0.5397 0.5424 0.5102 0.5128 1,149,707 -0.02(-3.79%)
Jul 26, 2013 0.5100 0.5349 0.5003 0.5330 1,163,084 +0.02(+4.33%)
Jul 25, 2013 0.5199 0.5360 0.5032 0.5109 1,241,510 +0.01(+2.67%)
Jul 24, 2013 0.5400 0.5660 0.4903 0.4976 4,166,152 -0.02(-3.19%)
Jul 23, 2013 0.5100 0.5373 0.5100 0.5140 2,578,931 +0.00(+0.78%)
Jul 22, 2013 0.4998 0.5290 0.4850 0.5100 2,933,771 +0.03(+7.35%)
Jul 19, 2013 0.4700 0.4850 0.4576 0.4751 1,715,109 +0.02(+3.26%)
Jul 18, 2013 0.4700 0.4751 0.4590 0.4601 1,207,116 -0.00(-0.41%)
Jul 17, 2013 0.5000 0.5200 0.4600 0.4620 2,447,333 -0.05(-10.10%)
Jul 16, 2013 0.4800 0.5204 0.4707 0.5139 1,473,702 +0.03(+7.06%)
Jul 15, 2013 0.5101 0.5101 0.4800 0.4800 967,942 -0.03(-5.90%)
Jul 12, 2013 0.4700 0.5194 0.4700 0.5101 2,561,009 +0.03(+5.98%)
Jul 11, 2013 0.4480 0.4985 0.4250 0.4813 4,390,200 +0.07(+17.50%)
Jul 10, 2013 0.4300 0.4376 0.4049 0.4096 1,755,414 -0.01(-3.05%)
Jul 09, 2013 0.4400 0.4492 0.4158 0.4225 1,976,510 -0.01(-2.60%)
Jul 08, 2013 0.4500 0.4550 0.4230 0.4338 1,040,057 -0.01(-1.16%)
Jul 05, 2013 0.4400 0.4590 0.4130 0.4389 2,369,211 -0.02(-3.96%)
Jul 03, 2013 0.4696 0.4696 0.4404 0.4570 1,113,567 -0.01(-2.77%)
Jul 02, 2013 0.4600 0.4734 0.4300 0.4700 3,545,429 +0.03(+6.14%)
Jul 01, 2013 0.4870 0.5098 0.4400 0.4428 4,730,201 +0.02(+5.43%)
Jun 28, 2013 0.5000 0.5073 0.4200 0.4200 28,561,580 -0.08(-15.98%)
Jun 27, 2013 0.5100 0.5150 0.4679 0.4999 2,792,764 -0.00(-0.02%)
Jun 26, 2013 0.5100 0.5488 0.4900 0.5000 3,866,500 -0.04(-6.98%)
Jun 25, 2013 0.4700 0.5375 0.4420 0.5375 4,234,268 +0.08(+16.57%)
Jun 24, 2013 0.4200 0.4880 0.4108 0.4611 3,326,087 +0.06(+15.27%)
Jun 21, 2013 0.4900 0.4900 0.4000 0.4000 11,884,822 -0.05(-10.23%)
Jun 20, 2013 0.4600 0.4800 0.4407 0.4456 3,628,531 -0.05(-10.88%)
Jun 19, 2013 0.5198 0.5198 0.4951 0.5000 1,479,090 +0.01(+1.92%)
Jun 18, 2013 0.4887 0.5270 0.4800 0.4906 1,806,691 -0.01(-1.98%)
Jun 17, 2013 0.5400 0.5500 0.4980 0.5005 3,174,722 -0.04(-7.31%)
Jun 14, 2013 0.5805 0.5983 0.5200 0.5400 3,541,328 -0.04(-6.70%)
Jun 13, 2013 0.5700 0.5870 0.5500 0.5788 1,736,881 +0.00(+0.66%)
Jun 12, 2013 0.6156 0.6198 0.5620 0.5750 3,064,730 -0.04(-6.11%)
Jun 11, 2013 0.6250 0.6300 0.5800 0.6124 4,068,201 -0.03(-4.31%)
Jun 10, 2013 0.6500 0.6500 0.6300 0.6400 798,101 -0.01(-1.17%)
Jun 07, 2013 0.6688 0.6800 0.6350 0.6476 1,866,409 -0.03(-4.67%)
Jun 06, 2013 0.6612 0.6900 0.6428 0.6793 2,599,757 +0.02(+2.41%)
Jun 05, 2013 0.6500 0.6688 0.6351 0.6633 1,640,055 +0.03(+4.67%)
Jun 04, 2013 0.6995 0.7000 0.6300 0.6337 3,249,713 -0.08(-10.70%)
Jun 03, 2013 0.7101 0.7216 0.6900 0.7096 3,741,430 +0.00(+0.70%)
May 31, 2013 0.7200 0.7300 0.6660 0.7047 4,116,491 -0.02(-2.33%)
May 30, 2013 0.6600 0.7290 0.6528 0.7215 5,321,306 +0.07(+11.14%)
May 29, 2013 0.6311 0.6560 0.6201 0.6492 2,283,288 +0.03(+4.34%)
May 28, 2013 0.6700 0.6700 0.6100 0.6222 2,440,542 -0.03(-4.09%)
May 24, 2013 0.6700 0.6786 0.6400 0.6487 2,244,346 -0.00(-0.55%)
May 23, 2013 0.6800 0.6888 0.6495 0.6523 1,191,193 +0.00(+0.28%)
May 22, 2013 0.6700 0.6849 0.6500 0.6505 2,253,950 -0.01(-1.50%)
May 21, 2013 0.6996 0.7000 0.6532 0.6604 1,781,331 -0.02(-2.97%)
May 20, 2013 0.6700 0.7400 0.6400 0.6806 3,324,150 +0.03(+4.37%)
May 17, 2013 0.6800 0.6900 0.6403 0.6521 2,205,445 -0.04(-5.49%)
May 16, 2013 0.6500 0.7132 0.6361 0.6900 9,150,823 -0.01(-1.43%)
May 15, 2013 0.7450 0.7798 0.6600 0.7000 3,521,219 -0.07(-9.26%)
May 13, 2013 0.7900 0.8137 0.7616 0.7714 3,260,905 -0.03(-4.17%)
May 10, 2013 0.8000 0.8500 0.7600 0.8050 3,447,192 -0.03(-4.17%)
May 09, 2013 0.9300 0.9500 0.8250 0.8400 5,134,341 -0.17(-16.83%)
May 08, 2013 1.000 1.030 0.9621 1.010 1,477,152 +0.02(+2.35%)
May 07, 2013 1.020 1.030 0.9800 0.9868 1,924,813 -0.04(-4.19%)
May 06, 2013 1.090 1.090 1.000 1.030 2,236,997 -0.05(-4.63%)
May 03, 2013 1.050 1.090 1.060 1.080 2,801,884 +0.02(+1.89%)
May 02, 2013 1.040 1.070 1.040 1.060 1,053,674 +0.02(+1.92%)
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.