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 (%)
Aug 31, 2017 0.7600 0.7900 0.7520 0.7840 1,676,557 +0.02(+3.16%)
Aug 30, 2017 0.7600 0.7600 0.7415 0.7600 1,984,206 +0.00(+0.00%)
Aug 29, 2017 0.7280 0.7557 0.7200 0.7600 3,661,996 +0.05(+7.57%)
Aug 28, 2017 0.6718 0.7250 0.6718 0.7065 1,197,737 +0.04(+5.29%)
Aug 25, 2017 0.6824 0.6976 0.6700 0.6710 1,421,217 -0.01(-1.31%)
Aug 24, 2017 0.6800 0.7000 0.6759 0.6799 512,419 -0.01(-1.46%)
Aug 23, 2017 0.7000 0.7009 0.6794 0.6900 1,035,817 -0.01(-1.39%)
Aug 22, 2017 0.7097 0.7169 0.6921 0.6997 693,413 -0.01(-1.73%)
Aug 21, 2017 0.7200 0.7230 0.7057 0.7120 271,034 +0.00(+0.08%)
Aug 18, 2017 0.7300 0.7300 0.7026 0.7114 961,201 +0.00(+0.20%)
Aug 17, 2017 0.7255 0.7255 0.7000 0.7100 824,883 -0.01(-1.39%)
Aug 16, 2017 0.7100 0.7250 0.7007 0.7200 842,595 +0.01(+1.29%)
Aug 15, 2017 0.6900 0.7159 0.6900 0.7108 771,411 -0.00(-0.27%)
Aug 14, 2017 0.7300 0.7300 0.6910 0.7127 892,883 -0.01(-1.01%)
Aug 11, 2017 0.7200 0.7300 0.7000 0.7200 736,166 +0.00(+0.26%)
Aug 10, 2017 0.7500 0.7500 0.7100 0.7181 1,202,048 -0.01(-1.63%)
Aug 09, 2017 0.7200 0.7348 0.6941 0.7300 2,283,020 +0.03(+3.58%)
Aug 08, 2017 0.7100 0.7100 0.6836 0.7048 1,059,542 -0.00(-0.17%)
Aug 07, 2017 0.6824 0.7100 0.6680 0.7060 1,194,182 +0.03(+3.82%)
Aug 04, 2017 0.6990 0.7014 0.6510 0.6800 1,908,944 -0.02(-3.52%)
Aug 03, 2017 0.7087 0.7150 0.6840 0.7048 1,351,375 -0.01(-1.00%)
Aug 02, 2017 0.6835 0.7273 0.6800 0.7119 3,709,311 +0.05(+7.85%)
Aug 01, 2017 0.6690 0.6747 0.6540 0.6601 1,062,706 -0.01(-2.06%)
Jul 31, 2017 0.6800 0.6850 0.6539 0.6740 843,920 -0.01(-0.88%)
Jul 28, 2017 0.6429 0.6800 0.6429 0.6800 1,316,942 +0.03(+5.05%)
Jul 27, 2017 0.6500 0.6626 0.6382 0.6473 1,014,659 -0.00(-0.15%)
Jul 26, 2017 0.6400 0.6496 0.6335 0.6483 1,182,349 +0.01(+1.58%)
Jul 25, 2017 0.6350 0.6600 0.6330 0.6382 685,510 +0.00(+0.27%)
Jul 24, 2017 0.6350 0.6477 0.6312 0.6365 933,128 -0.00(-0.22%)
Jul 21, 2017 0.6401 0.6428 0.6344 0.6379 1,403,229 -0.00(-0.19%)
Jul 20, 2017 0.6401 0.6449 0.6250 0.6391 644,669 +0.00(+0.71%)
Jul 19, 2017 0.6570 0.6676 0.6300 0.6346 1,021,490 -0.02(-2.52%)
Jul 18, 2017 0.6600 0.6729 0.6443 0.6510 1,109,356 -0.02(-2.30%)
Jul 17, 2017 0.6600 0.6720 0.6600 0.6663 1,052,076 +0.01(+1.17%)
Jul 14, 2017 0.6602 0.6624 0.6468 0.6586 1,093,096 +0.01(+1.15%)
Jul 13, 2017 0.6420 0.6670 0.6406 0.6511 1,805,865 +0.00(+0.51%)
Jul 12, 2017 0.6599 0.6599 0.6380 0.6478 853,211 -0.00(-0.63%)
Jul 11, 2017 0.6331 0.6599 0.6120 0.6519 1,305,982 +0.02(+3.59%)
Jul 10, 2017 0.6102 0.6380 0.5910 0.6293 2,813,497 +0.02(+2.98%)
Jul 07, 2017 0.6130 0.6223 0.6100 0.6111 1,974,377 -0.00(-0.55%)
Jul 06, 2017 0.6300 0.6526 0.6145 0.6145 1,455,462 -0.01(-1.41%)
Jul 05, 2017 0.6350 0.6400 0.6130 0.6233 2,016,366 -0.01(-1.84%)
Jul 03, 2017 0.6510 0.6510 0.6350 0.6350 918,655 -0.02(-2.32%)
Jun 30, 2017 0.6553 0.6627 0.6459 0.6501 1,745,016 -0.01(-1.72%)
Jun 29, 2017 0.6626 0.6800 0.6550 0.6615 1,787,771 -0.02(-2.33%)
Jun 28, 2017 0.6653 0.6830 0.6551 0.6773 2,003,677 +0.01(+1.54%)
Jun 27, 2017 0.6602 0.6850 0.6568 0.6670 1,511,712 +0.00(+0.47%)
Jun 26, 2017 0.6600 0.6814 0.6417 0.6639 2,513,896 -0.00(-0.32%)
Jun 23, 2017 0.6720 0.6800 0.6601 0.6660 1,415,439 +0.01(+0.91%)
Jun 22, 2017 0.6700 0.6858 0.6600 0.6600 1,281,876 +0.00(+0.00%)
Jun 21, 2017 0.6600 0.6779 0.6420 0.6600 1,933,189 +0.02(+2.64%)
Jun 20, 2017 0.6410 0.6541 0.6400 0.6430 1,699,907 +0.00(+0.39%)
Jun 19, 2017 0.6500 0.6792 0.6403 0.6405 2,932,900 +0.00(+0.06%)
Jun 16, 2017 0.6600 0.6900 0.6400 0.6401 28,981,332 -0.02(-3.24%)
Jun 15, 2017 0.6833 0.7078 0.6600 0.6615 2,743,829 -0.02(-2.72%)
Jun 14, 2017 0.7500 0.7599 0.6800 0.6800 3,920,793 -0.06(-8.22%)
Jun 13, 2017 0.6700 0.7420 0.6700 0.7409 3,085,042 +0.05(+6.71%)
Jun 12, 2017 0.6698 0.7199 0.6464 0.6943 3,136,578 +0.03(+4.83%)
Jun 09, 2017 0.6600 0.6700 0.6500 0.6623 1,246,363 +0.00(+0.42%)
Jun 08, 2017 0.7100 0.7100 0.6520 0.6595 3,171,780 -0.04(-5.79%)
Jun 07, 2017 0.6800 0.7275 0.6660 0.7000 3,553,258 +0.00(+0.01%)
Jun 06, 2017 0.6299 0.7069 0.6200 0.6999 5,503,647 +0.09(+14.83%)
Jun 05, 2017 0.6478 0.6478 0.6018 0.6095 3,890,613 -0.04(-5.50%)
Jun 02, 2017 0.6479 0.6479 0.6050 0.6450 2,658,121 +0.02(+3.20%)
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.