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, 2010 4.943 5.200 4.880 4.940 4,557,539 -0.23(-4.45%)
Sep 29, 2010 5.090 5.190 5.053 5.170 1,700 +0.08(+1.57%)
Sep 28, 2010 4.870 5.120 4.820 5.090 2,408 +0.17(+3.46%)
Sep 27, 2010 5.000 5.040 4.910 4.920 1,850,637 -0.09(-1.80%)
Sep 24, 2010 5.060 5.060 4.860 5.010 4,615,510 +0.05(+1.01%)
Sep 23, 2010 5.020 5.120 4.920 4.960 10,483 -0.08(-1.59%)
Sep 22, 2010 5.090 5.120 4.970 5.040 6,248,132 +0.08(+1.61%)
Sep 21, 2010 5.080 5.080 4.860 4.960 2,200 -0.18(-3.50%)
Sep 20, 2010 5.100 5.190 5.050 5.140 3,061,782 +0.07(+1.38%)
Sep 17, 2010 5.070 5.270 5.060 5.070 6,743,143 +0.03(+0.60%)
Sep 15, 2010 5.010 5.070 4.950 5.040 2,695,238 +0.08(+1.61%)
Sep 14, 2010 5.000 5.110 4.940 4.960 5,027,658 +0.05(+1.02%)
Sep 13, 2010 4.810 4.920 4.800 4.910 2,416,480 +0.08(+1.66%)
Sep 10, 2010 4.840 4.910 4.750 4.830 2,153,168 +0.02(+0.42%)
Sep 09, 2010 5.000 5.040 4.810 4.810 1,100 -0.18(-3.61%)
Sep 08, 2010 4.960 5.060 4.940 4.990 4,288,489 +0.07(+1.42%)
Sep 07, 2010 4.970 5.000 4.910 4.920 8,121 +0.02(+0.41%)
Sep 03, 2010 4.760 4.970 4.720 4.900 3,954,576 +0.09(+1.87%)
Sep 02, 2010 4.770 4.880 4.710 4.810 4,040 +0.06(+1.26%)
Sep 01, 2010 4.780 4.830 4.660 4.750 2,739,955 +0.03(+0.64%)
Aug 31, 2010 4.720 4.850 4.650 4.720 100 +0.09(+1.94%)
Aug 30, 2010 4.750 4.790 4.610 4.630 2,702,364 -0.13(-2.73%)
Aug 27, 2010 4.660 4.810 4.610 4.760 3,899,107 +0.12(+2.59%)
Aug 26, 2010 4.580 4.755 4.570 4.640 5,889 +0.04(+0.87%)
Aug 25, 2010 4.380 4.600 4.370 4.600 9,833 +0.27(+6.24%)
Aug 24, 2010 4.310 4.600 4.250 4.330 24,235 -0.10(-2.26%)
Aug 23, 2010 4.600 4.620 4.430 4.430 2,612,430 -0.17(-3.70%)
Aug 20, 2010 4.610 4.630 4.500 4.600 2,454,638 -0.03(-0.65%)
Aug 19, 2010 4.570 4.820 4.550 4.630 19,773 +0.10(+2.21%)
Aug 18, 2010 4.500 4.590 4.450 4.530 88,566 +0.01(+0.22%)
Aug 17, 2010 4.500 4.570 4.480 4.520 13,581 +0.03(+0.67%)
Aug 16, 2010 4.480 4.500 4.440 4.490 1,672,643 +0.09(+2.05%)
Aug 13, 2010 4.400 4.440 4.350 4.400 1,819,222 +0.01(+0.23%)
Aug 12, 2010 4.320 4.390 4.260 4.390 2,338,131 +0.18(+4.28%)
Aug 11, 2010 4.390 4.470 4.210 4.210 3,014,700 -0.22(-4.97%)
Aug 10, 2010 4.380 4.460 4.260 4.430 10,517 +0.00(+0.00%)
Aug 09, 2010 4.330 4.450 4.330 4.430 1,545,320 +0.08(+1.84%)
Aug 06, 2010 4.350 4.380 4.290 4.350 1,737,049 +0.09(+2.11%)
Aug 05, 2010 4.350 4.380 4.250 4.260 2,510,995 -0.08(-1.84%)
Aug 04, 2010 4.250 4.365 4.210 4.340 2,982,516 +0.17(+4.08%)
Aug 03, 2010 4.100 4.240 4.100 4.170 2,182,052 +0.06(+1.46%)
Aug 02, 2010 4.090 4.160 4.060 4.110 1,240,277 +0.02(+0.49%)
Jul 30, 2010 4.090 4.100 4.000 4.090 1,364,156 +0.05(+1.24%)
Jul 29, 2010 4.050 4.080 4.020 4.040 1,609,338 +0.01(+0.25%)
Jul 28, 2010 4.030 4.100 3.970 4.030 9,136 -0.02(-0.49%)
Jul 27, 2010 4.100 4.140 3.970 4.050 3,383,394 -0.07(-1.70%)
Jul 26, 2010 4.130 4.160 4.070 4.120 1,751,374 -0.03(-0.72%)
Jul 23, 2010 4.110 4.150 4.000 4.150 2,708,178 +0.09(+2.22%)
Jul 22, 2010 4.060 4.070 3.950 4.060 18,637 +0.08(+2.01%)
Jul 21, 2010 4.040 4.090 3.910 3.980 2,296,022 -0.06(-1.49%)
Jul 20, 2010 3.900 4.050 3.880 4.040 2,684,011 +0.12(+3.06%)
Jul 19, 2010 4.000 4.000 3.830 3.920 2,993,442 -0.10(-2.49%)
Jul 16, 2010 4.020 4.130 4.010 4.020 2,573,473 -0.16(-3.83%)
Jul 15, 2010 4.140 4.200 4.020 4.180 2,247,418 +0.04(+0.97%)
Jul 14, 2010 4.180 4.250 4.090 4.140 2,988,069 -0.07(-1.66%)
Jul 13, 2010 4.270 4.320 4.185 4.210 2,919,708 +0.10(+2.41%)
Jul 12, 2010 4.200 4.230 4.090 4.111 2,219,069 -0.11(-2.58%)
Jul 09, 2010 4.220 4.290 4.170 4.220 3,050,376 +0.04(+0.96%)
Jul 08, 2010 4.180 4.230 4.090 4.180 3,627,330 +0.02(+0.48%)
Jul 07, 2010 3.960 4.180 3.960 4.160 3,294,589 +0.18(+4.52%)
Jul 06, 2010 3.980 4.150 3.940 3.980 11,421 -0.11(-2.69%)
Jul 02, 2010 4.090 4.752 4.070 4.090 2,879,718 -0.11(-2.62%)
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.