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, 2013 0.4200 0.4259 0.4000 0.4000 2,357,565 -0.01(-3.61%)
Sep 27, 2013 0.4300 0.4348 0.4150 0.4150 2,025,068 +0.00(+0.00%)
Sep 26, 2013 0.4537 0.4590 0.4150 0.4150 4,199,835 -0.04(-9.55%)
Sep 25, 2013 0.4600 0.4698 0.4327 0.4588 3,296,524 -0.01(-2.38%)
Sep 24, 2013 0.4452 0.4700 0.4201 0.4700 3,137,754 +0.02(+4.44%)
Sep 23, 2013 0.4800 0.4878 0.4475 0.4500 4,993,944 -0.04(-7.73%)
Sep 20, 2013 0.4800 0.4912 0.4452 0.4877 27,807,988 -0.01(-1.32%)
Sep 19, 2013 0.5600 0.5700 0.4850 0.4942 6,040,280 -0.05(-8.65%)
Sep 18, 2013 0.5298 0.5697 0.5011 0.5410 6,914,150 +0.04(+8.20%)
Sep 17, 2013 0.4955 0.5127 0.4700 0.5000 1,744,791 +0.02(+3.76%)
Sep 16, 2013 0.5011 0.4949 0.4800 0.4819 2,048,441 +0.00(+0.19%)
Sep 13, 2013 0.5000 0.5179 0.4755 0.4810 2,127,108 -0.02(-3.80%)
Sep 12, 2013 0.5200 0.5285 0.5000 0.5000 2,363,364 -0.02(-3.66%)
Sep 11, 2013 0.5000 0.5250 0.5000 0.5190 1,715,383 +0.02(+3.65%)
Sep 10, 2013 0.5300 0.5401 0.5000 0.5007 2,514,005 -0.03(-6.41%)
Sep 09, 2013 0.5500 0.5720 0.5300 0.5350 2,265,259 -0.01(-0.93%)
Sep 06, 2013 0.5400 0.5590 0.5315 0.5400 1,673,722 +0.01(+1.89%)
Sep 05, 2013 0.5500 0.5590 0.5226 0.5300 1,806,017 -0.02(-3.64%)
Sep 04, 2013 0.5500 0.5705 0.5401 0.5500 2,236,715 +0.00(+0.00%)
Sep 03, 2013 0.5800 0.5800 0.5500 0.5500 2,414,011 -0.00(-0.04%)
Aug 30, 2013 0.5700 0.5808 0.5500 0.5502 3,038,886 -0.05(-8.35%)
Aug 29, 2013 0.5620 0.6191 0.5315 0.6003 4,741,938 +0.02(+3.45%)
Aug 28, 2013 0.6690 0.6789 0.5715 0.5803 4,057,024 -0.05(-7.90%)
Aug 27, 2013 0.7600 0.7700 0.6301 0.6301 4,268,464 -0.10(-13.48%)
Aug 26, 2013 0.7550 0.7550 0.7100 0.7283 2,226,713 -0.02(-2.88%)
Aug 23, 2013 0.7180 0.7600 0.7109 0.7499 2,446,967 +0.04(+5.60%)
Aug 22, 2013 0.7249 0.7499 0.7000 0.7101 1,623,267 +0.03(+4.43%)
Aug 21, 2013 0.7200 0.7349 0.6800 0.6800 2,472,511 -0.08(-9.96%)
Aug 20, 2013 0.7161 0.7730 0.6700 0.7552 3,008,620 +0.08(+11.70%)
Aug 19, 2013 0.7768 0.7768 0.6700 0.6761 2,618,587 -0.06(-8.60%)
Aug 16, 2013 0.7980 0.8500 0.7200 0.7397 7,106,300 -0.00(-0.18%)
Aug 15, 2013 0.6300 0.7900 0.6300 0.7410 6,882,941 +0.12(+19.52%)
Aug 14, 2013 0.5600 0.6500 0.5490 0.6200 3,779,003 +0.07(+13.35%)
Aug 13, 2013 0.6000 0.6050 0.5410 0.5470 3,144,506 -0.06(-10.14%)
Aug 12, 2013 0.5000 0.6115 0.4660 0.6087 9,350,310 +0.14(+30.62%)
Aug 09, 2013 0.4900 0.4980 0.4600 0.4660 1,264,292 -0.00(-0.85%)
Aug 08, 2013 0.4551 0.5060 0.4500 0.4700 1,941,876 +0.02(+5.59%)
Aug 07, 2013 0.4530 0.4700 0.4400 0.4451 873,330 -0.01(-1.53%)
Aug 06, 2013 0.4700 0.5000 0.4500 0.4520 1,918,706 -0.02(-4.44%)
Aug 05, 2013 0.4800 0.4800 0.4625 0.4730 859,473 +0.00(+0.11%)
Aug 02, 2013 0.4900 0.5081 0.4700 0.4725 1,336,770 -0.01(-1.56%)
Aug 01, 2013 0.5100 0.5191 0.4700 0.4800 1,248,919 -0.02(-4.00%)
Jul 31, 2013 0.5000 0.5299 0.4900 0.5000 1,506,010 +0.01(+1.50%)
Jul 30, 2013 0.5100 0.5238 0.4868 0.4926 936,276 -0.02(-3.94%)
Jul 29, 2013 0.5397 0.5424 0.5102 0.5128 1,149,707 -0.02(-3.79%)
Jul 26, 2013 0.5100 0.5349 0.5003 0.5330 1,163,084 +0.02(+4.33%)
Jul 25, 2013 0.5199 0.5360 0.5032 0.5109 1,241,510 +0.01(+2.67%)
Jul 24, 2013 0.5400 0.5660 0.4903 0.4976 4,166,152 -0.02(-3.19%)
Jul 23, 2013 0.5100 0.5373 0.5100 0.5140 2,578,931 +0.00(+0.78%)
Jul 22, 2013 0.4998 0.5290 0.4850 0.5100 2,933,771 +0.03(+7.35%)
Jul 19, 2013 0.4700 0.4850 0.4576 0.4751 1,715,109 +0.02(+3.26%)
Jul 18, 2013 0.4700 0.4751 0.4590 0.4601 1,207,116 -0.00(-0.41%)
Jul 17, 2013 0.5000 0.5200 0.4600 0.4620 2,447,333 -0.05(-10.10%)
Jul 16, 2013 0.4800 0.5204 0.4707 0.5139 1,473,702 +0.03(+7.06%)
Jul 15, 2013 0.5101 0.5101 0.4800 0.4800 967,942 -0.03(-5.90%)
Jul 12, 2013 0.4700 0.5194 0.4700 0.5101 2,561,009 +0.03(+5.98%)
Jul 11, 2013 0.4480 0.4985 0.4250 0.4813 4,390,200 +0.07(+17.50%)
Jul 10, 2013 0.4300 0.4376 0.4049 0.4096 1,755,414 -0.01(-3.05%)
Jul 09, 2013 0.4400 0.4492 0.4158 0.4225 1,976,510 -0.01(-2.60%)
Jul 08, 2013 0.4500 0.4550 0.4230 0.4338 1,040,057 -0.01(-1.16%)
Jul 05, 2013 0.4400 0.4590 0.4130 0.4389 2,369,211 -0.02(-3.96%)
Jul 03, 2013 0.4696 0.4696 0.4404 0.4570 1,113,567 -0.01(-2.77%)
Jul 02, 2013 0.4600 0.4734 0.4300 0.4700 3,545,429 +0.03(+6.14%)
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.