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 30, 2021 2.520 2.700 2.460 2.650 1,439,872 +0.03(+1.15%)
Jul 29, 2021 2.100 2.850 2.080 2.620 8,865,920 +0.52(+24.76%)
Jul 28, 2021 2.070 2.110 2.060 2.100 836,153 +0.04(+1.94%)
Jul 27, 2021 2.130 2.130 2.040 2.060 236,315 -0.04(-1.90%)
Jul 26, 2021 2.100 2.110 2.050 2.100 801,433 +0.01(+0.48%)
Jul 23, 2021 2.080 2.120 2.050 2.090 406,473 -0.01(-0.48%)
Jul 22, 2021 2.280 2.280 2.080 2.100 1,301,626 -0.14(-6.25%)
Jul 21, 2021 2.130 2.240 2.130 2.240 594,240 +0.12(+5.66%)
Jul 20, 2021 2.220 2.238 2.080 2.120 941,704 -0.09(-4.07%)
Jul 19, 2021 2.320 2.350 2.200 2.210 694,483 -0.14(-5.96%)
Jul 16, 2021 2.500 2.500 2.350 2.350 576,943 -0.15(-6.00%)
Jul 15, 2021 2.580 2.600 2.480 2.500 481,303 -0.10(-3.85%)
Jul 14, 2021 2.640 2.640 2.570 2.600 572,860 -0.01(-0.38%)
Jul 13, 2021 2.610 2.635 2.550 2.610 704,702 +0.06(+2.35%)
Jul 12, 2021 2.610 2.620 2.530 2.550 380,444 -0.07(-2.67%)
Jul 09, 2021 2.630 2.660 2.610 2.620 279,979 +0.00(+0.00%)
Jul 08, 2021 2.690 2.700 2.620 2.620 336,668 -0.08(-2.96%)
Jul 07, 2021 2.710 2.740 2.650 2.700 215,717 +0.00(+0.00%)
Jul 06, 2021 2.790 2.920 2.700 2.700 555,504 -0.03(-1.10%)
Jul 02, 2021 2.920 2.920 2.680 2.730 578,818 -0.16(-5.54%)
Jul 01, 2021 2.830 2.910 2.780 2.890 796,718 +0.06(+2.12%)
Jun 30, 2021 2.640 2.840 2.600 2.830 1,002,098 +0.27(+10.55%)
Jun 29, 2021 2.800 2.840 2.560 2.560 979,905 -0.29(-10.18%)
Jun 28, 2021 2.950 3.140 2.830 2.850 1,294,529 -0.32(-10.09%)
Jun 25, 2021 3.120 3.190 3.120 3.170 437,408 +0.06(+1.93%)
Jun 24, 2021 3.070 3.125 3.065 3.110 265,540 +0.06(+1.97%)
Jun 23, 2021 3.080 3.115 3.000 3.050 386,983 -0.01(-0.33%)
Jun 22, 2021 3.040 3.060 3.005 3.060 251,567 +0.03(+0.99%)
Jun 21, 2021 3.040 3.090 3.005 3.030 277,116 +0.01(+0.33%)
Jun 18, 2021 3.090 3.140 2.980 3.020 396,941 -0.10(-3.21%)
Jun 17, 2021 3.130 3.180 3.070 3.120 627,825 -0.10(-3.11%)
Jun 16, 2021 3.290 3.340 3.220 3.220 268,694 -0.08(-2.42%)
Jun 15, 2021 3.300 3.320 3.208 3.300 505,813 +0.00(+0.00%)
Jun 14, 2021 3.320 3.355 3.270 3.300 269,303 -0.03(-0.90%)
Jun 11, 2021 3.470 3.470 3.330 3.330 361,804 -0.10(-2.92%)
Jun 10, 2021 3.320 3.450 3.310 3.430 368,044 +0.09(+2.69%)
Jun 09, 2021 3.430 3.450 3.310 3.340 306,031 -0.05(-1.47%)
Jun 08, 2021 3.410 3.420 3.340 3.390 350,249 -0.04(-1.17%)
Jun 07, 2021 3.410 3.450 3.390 3.430 363,801 -0.03(-0.87%)
Jun 04, 2021 3.390 3.460 3.365 3.460 245,111 +0.12(+3.59%)
Jun 03, 2021 3.310 3.380 3.260 3.340 600,518 -0.10(-2.91%)
Jun 02, 2021 3.370 3.480 3.350 3.440 374,314 +0.06(+1.78%)
Jun 01, 2021 3.300 3.430 3.300 3.380 579,495 +0.09(+2.74%)
May 28, 2021 3.330 3.340 3.220 3.290 1,491,850 -0.04(-1.20%)
May 27, 2021 3.410 3.425 3.310 3.330 485,719 -0.11(-3.20%)
May 26, 2021 3.500 3.530 3.435 3.440 654,147 -0.04(-1.15%)
May 25, 2021 3.450 3.520 3.450 3.480 297,741 +0.02(+0.58%)
May 24, 2021 3.480 3.490 3.450 3.460 199,629 +0.01(+0.29%)
May 21, 2021 3.550 3.550 3.450 3.450 598,015 -0.07(-1.99%)
May 20, 2021 3.500 3.580 3.500 3.520 606,074 +0.03(+0.86%)
May 19, 2021 3.490 3.600 3.460 3.490 653,727 -0.03(-0.85%)
May 18, 2021 3.630 3.650 3.500 3.520 498,103 -0.08(-2.22%)
May 17, 2021 3.470 3.720 3.460 3.600 1,165,103 +0.15(+4.35%)
May 14, 2021 3.370 3.480 3.365 3.450 579,703 +0.11(+3.29%)
May 13, 2021 3.240 3.410 3.220 3.340 1,377,342 +0.12(+3.73%)
May 12, 2021 3.310 3.360 3.220 3.220 404,722 -0.13(-3.88%)
May 11, 2021 3.320 3.370 3.300 3.350 467,166 -0.03(-0.89%)
May 10, 2021 3.440 3.486 3.375 3.380 723,131 -0.03(-0.88%)
May 07, 2021 3.460 3.500 3.370 3.410 753,351 +0.00(+0.00%)
May 06, 2021 3.490 3.640 3.390 3.410 987,834 -0.17(-4.75%)
May 05, 2021 3.570 3.620 3.525 3.580 264,267 +0.00(+0.00%)
May 04, 2021 3.730 3.790 3.550 3.580 486,791 -0.12(-3.24%)
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.