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 30, 2019 3.000 3.080 2.990 3.080 449,200 +0.07(+2.33%)
Aug 29, 2019 3.060 3.060 2.960 3.010 996,919 +0.01(+0.33%)
Aug 28, 2019 2.920 3.050 2.900 3.000 359,081 +0.08(+2.74%)
Aug 27, 2019 2.890 3.010 2.820 2.920 646,942 +0.01(+0.34%)
Aug 26, 2019 2.780 2.920 2.750 2.910 819,953 +0.02(+0.69%)
Aug 23, 2019 2.900 3.010 2.800 2.890 813,800 -0.02(-0.69%)
Aug 22, 2019 2.770 2.960 2.730 2.910 894,152 +0.14(+5.05%)
Aug 21, 2019 2.690 2.815 2.670 2.770 462,079 +0.06(+2.21%)
Aug 20, 2019 2.520 2.780 2.510 2.710 1,286,691 +0.12(+4.63%)
Aug 19, 2019 2.770 2.786 2.590 2.590 765,567 -0.22(-7.83%)
Aug 16, 2019 2.780 2.870 2.780 2.810 589,900 -0.05(-1.75%)
Aug 15, 2019 2.840 2.910 2.800 2.860 784,081 -0.03(-1.04%)
Aug 14, 2019 3.070 3.070 2.680 2.890 1,656,396 -0.10(-3.34%)
Aug 13, 2019 3.060 3.080 2.820 2.990 1,036,094 +0.01(+0.34%)
Aug 12, 2019 3.210 3.270 2.850 2.980 1,479,533 -0.22(-6.88%)
Aug 09, 2019 3.300 3.370 3.180 3.200 1,020,200 -0.13(-3.90%)
Aug 08, 2019 3.470 3.500 3.290 3.330 1,565,498 -0.14(-4.03%)
Aug 07, 2019 3.590 3.720 3.450 3.470 1,258,521 -0.05(-1.42%)
Aug 06, 2019 3.650 3.690 3.450 3.520 866,671 -0.10(-2.76%)
Aug 05, 2019 3.360 3.670 3.360 3.620 1,670,749 +0.32(+9.70%)
Aug 02, 2019 3.450 3.500 3.250 3.300 1,924,100 -0.17(-4.90%)
Aug 01, 2019 3.500 3.560 3.250 3.470 2,802,928 -0.08(-2.25%)
Jul 31, 2019 3.900 3.910 3.342 3.550 5,584,196 -0.75(-17.44%)
Jul 30, 2019 4.130 4.400 4.130 4.300 1,074,282 +0.15(+3.61%)
Jul 29, 2019 4.200 4.410 4.084 4.150 2,598,269 -0.06(-1.43%)
Jul 26, 2019 4.110 4.360 4.050 4.210 796,300 +0.15(+3.69%)
Jul 25, 2019 4.190 4.200 4.050 4.060 673,780 -0.15(-3.56%)
Jul 24, 2019 4.350 4.406 4.175 4.210 1,100,264 -0.13(-3.00%)
Jul 23, 2019 4.520 4.525 4.280 4.340 989,096 -0.22(-4.82%)
Jul 22, 2019 4.480 4.560 4.371 4.560 1,112,672 +0.07(+1.56%)
Jul 19, 2019 4.710 4.710 4.405 4.490 788,500 -0.24(-5.07%)
Jul 18, 2019 4.720 4.750 4.350 4.730 1,374,646 -0.01(-0.21%)
Jul 17, 2019 4.820 4.970 4.697 4.740 912,923 -0.07(-1.46%)
Jul 16, 2019 4.760 4.900 4.615 4.810 732,598 +0.05(+1.05%)
Jul 15, 2019 4.250 4.810 4.230 4.760 1,483,203 +0.53(+12.53%)
Jul 12, 2019 4.180 4.255 4.170 4.230 172,500 +0.10(+2.42%)
Jul 11, 2019 4.230 4.240 4.130 4.130 242,019 -0.10(-2.36%)
Jul 10, 2019 4.070 4.240 4.020 4.230 361,907 +0.23(+5.75%)
Jul 09, 2019 4.070 4.070 3.950 4.000 314,080 -0.05(-1.23%)
Jul 08, 2019 4.070 4.110 4.000 4.050 254,556 -0.02(-0.49%)
Jul 05, 2019 4.070 4.110 3.951 4.070 360,000 -0.02(-0.49%)
Jul 03, 2019 4.100 4.150 4.020 4.090 159,500 +0.01(+0.25%)
Jul 02, 2019 3.960 4.180 3.910 4.080 431,239 +0.21(+5.43%)
Jul 01, 2019 3.950 4.000 3.810 3.870 262,308 -0.16(-3.97%)
Jun 28, 2019 4.030 4.080 3.930 4.030 402,600 +0.07(+1.77%)
Jun 27, 2019 3.870 3.990 3.820 3.960 277,524 +0.03(+0.76%)
Jun 26, 2019 3.820 3.970 3.810 3.930 451,225 -0.01(-0.25%)
Jun 25, 2019 4.200 4.240 3.870 3.940 769,360 -0.16(-3.90%)
Jun 24, 2019 4.360 4.360 4.025 4.100 996,617 -0.25(-5.75%)
Jun 21, 2019 4.090 4.370 3.720 4.350 5,952,600 +0.35(+8.75%)
Jun 20, 2019 3.660 4.090 3.570 4.000 699,168 +0.49(+13.96%)
Jun 19, 2019 3.430 3.520 3.340 3.510 298,558 +0.06(+1.89%)
Jun 18, 2019 3.530 3.590 3.400 3.445 144,733 -0.06(-1.85%)
Jun 17, 2019 3.470 3.530 3.370 3.510 105,304 +0.04(+1.15%)
Jun 14, 2019 3.570 3.680 3.430 3.470 331,700 +0.02(+0.58%)
Jun 13, 2019 3.570 3.610 3.390 3.450 246,147 -0.10(-2.82%)
Jun 12, 2019 3.440 3.600 3.330 3.550 226,671 +0.19(+5.65%)
Jun 11, 2019 3.310 3.400 3.280 3.360 228,944 +0.03(+0.90%)
Jun 10, 2019 3.380 3.390 3.300 3.330 266,927 -0.08(-2.35%)
Jun 07, 2019 3.460 3.485 3.390 3.410 150,800 -0.04(-1.16%)
Jun 06, 2019 3.470 3.496 3.400 3.450 170,397 +0.01(+0.29%)
Jun 05, 2019 3.580 3.600 3.330 3.440 328,760 -0.05(-1.43%)
Jun 04, 2019 3.540 3.700 3.450 3.490 364,087 -0.07(-1.97%)
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.