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, 2015 0.2350 0.2450 0.2240 0.2260 633,084 -0.00(-1.74%)
Jul 30, 2015 0.2510 0.2575 0.2277 0.2300 775,189 -0.03(-11.50%)
Jul 29, 2015 0.2400 0.2600 0.2330 0.2599 337,711 +0.02(+10.60%)
Jul 28, 2015 0.2750 0.2750 0.2324 0.2350 918,879 -0.02(-9.58%)
Jul 27, 2015 0.2400 0.2800 0.2400 0.2599 806,548 +0.01(+4.38%)
Jul 24, 2015 0.2470 0.2500 0.2217 0.2490 567,322 -0.00(-0.40%)
Jul 23, 2015 0.2470 0.2599 0.2349 0.2500 322,697 +0.00(+1.21%)
Jul 22, 2015 0.2510 0.2645 0.2500 0.2470 467,956 -0.02(-6.79%)
Jul 21, 2015 0.2875 0.2888 0.2550 0.2650 422,068 -0.03(-8.72%)
Jul 20, 2015 0.2300 0.3390 0.2200 0.2903 1,820,897 +0.04(+17.67%)
Jul 17, 2015 0.2500 0.2531 0.2400 0.2467 542,667 -0.00(-1.32%)
Jul 16, 2015 0.2620 0.2700 0.2415 0.2500 650,210 -0.01(-4.10%)
Jul 15, 2015 0.2800 0.2800 0.2600 0.2607 458,112 -0.02(-6.89%)
Jul 14, 2015 0.2770 0.2840 0.2701 0.2800 189,331 -0.00(-1.41%)
Jul 13, 2015 0.2700 0.2840 0.2616 0.2840 517,536 +0.01(+5.19%)
Jul 10, 2015 0.2670 0.2850 0.2600 0.2700 507,460 +0.01(+1.89%)
Jul 09, 2015 0.2700 0.2898 0.2650 0.2650 540,779 -0.00(-1.60%)
Jul 08, 2015 0.2600 0.2759 0.2600 0.2693 538,949 -0.02(-6.91%)
Jul 07, 2015 0.3016 0.3016 0.2610 0.2893 1,292,668 -0.02(-5.15%)
Jul 06, 2015 0.3100 0.3171 0.3000 0.3050 411,010 -0.02(-4.69%)
Jul 02, 2015 0.3200 0.3200 0.3200 0.3200 289,200 -0.01(-2.29%)
Jul 01, 2015 0.3100 0.3300 0.3100 0.3275 363,793 -0.01(-2.24%)
Jun 30, 2015 0.3251 0.3350 0.3124 0.3350 341,193 +0.01(+2.23%)
Jun 29, 2015 0.3200 0.3319 0.3100 0.3277 408,039 +0.00(+0.83%)
Jun 26, 2015 0.3189 0.3260 0.3100 0.3250 159,557 +0.01(+1.56%)
Jun 25, 2015 0.3293 0.3298 0.3150 0.3200 147,938 -0.01(-3.03%)
Jun 24, 2015 0.3377 0.3377 0.3150 0.3300 290,739 -0.01(-2.94%)
Jun 23, 2015 0.3190 0.3400 0.3100 0.3400 453,653 +0.01(+4.55%)
Jun 22, 2015 0.3133 0.3279 0.3100 0.3252 198,982 +0.00(+1.34%)
Jun 19, 2015 0.3180 0.3328 0.3110 0.3209 277,158 -0.00(-0.71%)
Jun 18, 2015 0.3100 0.3300 0.3100 0.3232 555,079 +0.01(+4.26%)
Jun 17, 2015 0.3100 0.3150 0.3000 0.3100 402,193 +0.00(+0.00%)
Jun 16, 2015 0.3100 0.3220 0.3100 0.3100 667,742 -0.01(-1.59%)
Jun 15, 2015 0.3100 0.3240 0.3100 0.3150 180,699 +0.00(+0.00%)
Jun 12, 2015 0.3147 0.3200 0.3100 0.3150 355,796 -0.01(-1.59%)
Jun 11, 2015 0.3200 0.3400 0.3000 0.3201 297,385 -0.01(-1.84%)
Jun 10, 2015 0.3400 0.3460 0.3260 0.3261 169,485 -0.01(-3.86%)
Jun 09, 2015 0.3395 0.3399 0.3211 0.3392 336,475 +0.01(+2.20%)
Jun 08, 2015 0.3250 0.3350 0.3173 0.3319 207,422 +0.01(+2.91%)
Jun 05, 2015 0.3100 0.3225 0.3096 0.3225 289,521 +0.01(+4.03%)
Jun 04, 2015 0.3330 0.3450 0.3100 0.3100 651,076 -0.03(-8.82%)
Jun 03, 2015 0.3325 0.3400 0.3200 0.3400 302,000 +0.00(+0.00%)
Jun 02, 2015 0.3320 0.3400 0.3320 0.3400 218,788 +0.01(+1.49%)
Jun 01, 2015 0.3550 0.3560 0.3350 0.3350 385,312 -0.01(-4.01%)
May 29, 2015 0.3261 0.3560 0.3261 0.3490 655,936 +0.01(+2.74%)
May 28, 2015 0.3300 0.3482 0.3205 0.3397 697,631 +0.01(+2.94%)
May 27, 2015 0.3200 0.3300 0.3174 0.3300 638,180 +0.01(+3.13%)
May 26, 2015 0.3216 0.3299 0.3151 0.3200 998,218 -0.01(-3.90%)
May 22, 2015 0.3400 0.3330 0.3330 0.3330 424,900 +0.01(+4.06%)
May 21, 2015 0.3390 0.3450 0.3200 0.3200 407,371 -0.02(-5.88%)
May 20, 2015 0.3280 0.3400 0.3130 0.3400 624,549 +0.02(+4.62%)
May 19, 2015 0.3501 0.3593 0.3121 0.3250 1,409,047 -0.03(-9.72%)
May 18, 2015 0.3650 0.3699 0.3515 0.3600 593,341 -0.01(-1.37%)
May 15, 2015 0.3500 0.3760 0.3467 0.3650 1,228,736 +0.02(+4.29%)
May 14, 2015 0.3730 0.3900 0.3300 0.3500 3,635,966 -0.02(-4.37%)
May 13, 2015 0.3459 0.4192 0.3452 0.3660 11,051,716 +0.03(+7.65%)
May 12, 2015 0.3084 0.3460 0.3084 0.3400 3,690,593 +0.04(+12.66%)
May 11, 2015 0.3004 0.3190 0.2956 0.3018 3,777,189 +0.04(+16.98%)
May 08, 2015 0.2331 0.2690 0.2301 0.2580 3,165,674 +0.03(+14.21%)
May 07, 2015 0.2100 0.2275 0.2040 0.2259 1,232,450 +0.02(+9.50%)
May 06, 2015 0.2100 0.2199 0.2035 0.2063 607,838 -0.00(-1.76%)
May 05, 2015 0.2150 0.2150 0.2100 0.2100 1,249,948 +0.00(+1.94%)
May 04, 2015 0.2110 0.2180 0.2060 0.2060 1,518,010 -0.01(-4.50%)
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.