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 (%)
Sep 30, 2004 5.060 5.290 5.040 5.270 2,225,600 +0.27(+5.40%)
Sep 29, 2004 5.070 5.080 4.870 5.000 1,377,800 -0.02(-0.40%)
Sep 28, 2004 4.900 5.050 4.900 5.020 1,454,800 +0.17(+3.51%)
Sep 27, 2004 4.900 4.950 4.750 4.850 1,031,800 -0.02(-0.41%)
Sep 24, 2004 4.820 4.870 4.750 4.870 1,119,400 +0.04(+0.83%)
Sep 23, 2004 4.690 4.900 4.650 4.830 2,307,200 +0.27(+5.92%)
Sep 22, 2004 4.600 4.690 4.540 4.560 1,269,100 -0.09(-1.94%)
Sep 21, 2004 4.460 4.650 4.440 4.650 1,673,700 +0.27(+6.16%)
Sep 20, 2004 4.440 4.450 4.360 4.380 734,200 -0.06(-1.35%)
Sep 17, 2004 4.430 4.480 4.340 4.440 831,200 +0.06(+1.37%)
Sep 16, 2004 4.350 4.400 4.300 4.380 806,200 +0.02(+0.46%)
Sep 15, 2004 4.450 4.480 4.360 4.360 560,100 -0.12(-2.68%)
Sep 14, 2004 4.530 4.530 4.400 4.480 1,231,400 +0.05(+1.13%)
Sep 13, 2004 4.450 4.510 4.410 4.430 1,188,000 -0.06(-1.34%)
Sep 10, 2004 4.480 4.590 4.470 4.490 1,179,300 +0.09(+2.05%)
Sep 09, 2004 4.300 4.400 4.290 4.400 1,305,200 +0.09(+2.09%)
Sep 08, 2004 4.200 4.430 4.200 4.310 1,152,800 -0.02(-0.46%)
Sep 07, 2004 4.490 4.490 4.300 4.330 1,084,400 -0.18(-3.99%)
Sep 03, 2004 4.470 4.540 4.380 4.510 1,133,300 -0.01(-0.22%)
Sep 02, 2004 4.600 4.610 4.500 4.520 804,200 -0.12(-2.59%)
Sep 01, 2004 4.620 4.670 4.520 4.640 860,200 +0.02(+0.43%)
Aug 31, 2004 4.430 4.620 4.410 4.620 1,032,800 +0.19(+4.29%)
Aug 30, 2004 4.580 4.680 4.400 4.430 1,160,500 -0.06(-1.34%)
Aug 27, 2004 4.520 4.520 4.350 4.490 1,238,500 -0.03(-0.66%)
Aug 26, 2004 4.690 4.690 4.400 4.520 2,303,900 -0.16(-3.42%)
Aug 25, 2004 4.550 4.750 4.550 4.680 1,134,000 +0.18(+4.00%)
Aug 24, 2004 4.600 4.600 4.450 4.500 1,038,300 -0.15(-3.23%)
Aug 23, 2004 4.830 4.830 4.620 4.650 1,033,500 -0.28(-5.68%)
Aug 20, 2004 4.850 5.030 4.800 4.930 2,339,000 +0.16(+3.35%)
Aug 19, 2004 4.400 4.850 4.370 4.770 2,587,100 +0.50(+11.71%)
Aug 18, 2004 3.970 4.270 3.900 4.270 1,344,300 +0.30(+7.56%)
Aug 17, 2004 4.050 4.110 3.920 3.970 1,111,700 -0.13(-3.17%)
Aug 16, 2004 4.020 4.140 4.000 4.100 1,354,900 +0.12(+3.02%)
Aug 13, 2004 4.000 4.100 3.940 3.980 1,345,500 -0.01(-0.25%)
Aug 12, 2004 3.720 3.990 3.630 3.990 2,238,100 +0.29(+7.84%)
Aug 11, 2004 3.880 4.160 3.700 3.700 2,247,500 -0.12(-3.14%)
Aug 10, 2004 3.780 3.930 3.700 3.820 887,100 -0.07(-1.80%)
Aug 09, 2004 3.880 3.900 3.800 3.890 458,000 +0.05(+1.30%)
Aug 06, 2004 3.850 3.990 3.740 3.840 1,556,000 +0.13(+3.50%)
Aug 05, 2004 3.930 3.930 3.710 3.710 1,010,400 -0.28(-7.02%)
Aug 04, 2004 3.990 3.990 3.900 3.990 640,500 -0.01(-0.25%)
Aug 03, 2004 4.030 4.150 4.000 4.000 510,100 -0.04(-0.99%)
Aug 02, 2004 4.100 4.180 4.030 4.040 606,500 +0.02(+0.50%)
Jul 30, 2004 4.060 4.150 4.010 4.020 672,000 +0.04(+1.01%)
Jul 29, 2004 3.950 4.100 3.910 3.980 791,900 -0.03(-0.75%)
Jul 28, 2004 3.890 4.100 3.780 4.010 1,242,700 +0.07(+1.78%)
Jul 27, 2004 3.980 4.030 3.660 3.940 2,429,100 -0.04(-1.01%)
Jul 26, 2004 4.200 4.240 3.960 3.980 1,082,700 -0.24(-5.69%)
Jul 23, 2004 4.200 4.250 4.150 4.220 897,800 -0.06(-1.40%)
Jul 22, 2004 4.300 4.390 4.160 4.280 1,007,700 -0.02(-0.47%)
Jul 21, 2004 4.510 4.510 4.300 4.300 626,800 -0.22(-4.87%)
Jul 20, 2004 4.420 4.550 4.370 4.520 827,200 -0.01(-0.22%)
Jul 19, 2004 5.090 6.650 4.380 4.530 1,076,900 -0.12(-2.58%)
Jul 16, 2004 4.770 4.830 4.640 4.650 829,600 -0.12(-2.52%)
Jul 15, 2004 4.700 4.830 4.650 4.770 522,300 +0.06(+1.27%)
Jul 14, 2004 5.000 5.040 4.700 4.710 1,379,100 -0.26(-5.23%)
Jul 13, 2004 4.900 5.030 4.900 4.970 766,600 -0.07(-1.39%)
Jul 12, 2004 5.060 5.060 4.950 5.040 995,900 -0.02(-0.40%)
Jul 09, 2004 5.090 5.090 4.930 5.060 811,900 -0.03(-0.59%)
Jul 08, 2004 5.150 5.230 5.020 5.090 1,551,200 +0.01(+0.20%)
Jul 07, 2004 4.930 5.200 4.912 5.080 2,011,200 +0.18(+3.67%)
Jul 06, 2004 4.890 4.950 4.650 4.900 857,100 +0.08(+1.66%)
Jul 02, 2004 4.550 4.820 4.550 4.820 1,137,200 +0.36(+8.07%)
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.