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, 2021 2.360 2.450 2.340 2.380 142,218 +0.03(+1.28%)
Sep 29, 2021 2.480 2.480 2.340 2.350 263,360 -0.13(-5.24%)
Sep 28, 2021 2.420 2.480 2.400 2.480 303,744 +0.00(+0.00%)
Sep 27, 2021 2.340 2.520 2.320 2.480 459,758 +0.14(+5.98%)
Sep 24, 2021 2.320 2.390 2.290 2.340 180,555 +0.04(+1.74%)
Sep 23, 2021 2.410 2.460 2.260 2.300 591,905 -0.11(-4.56%)
Sep 22, 2021 2.410 2.480 2.400 2.410 316,205 +0.02(+0.84%)
Sep 21, 2021 2.400 2.470 2.343 2.390 336,075 +0.01(+0.42%)
Sep 20, 2021 2.370 2.437 2.290 2.380 576,189 -0.05(-2.06%)
Sep 17, 2021 2.440 2.480 2.375 2.430 518,835 -0.04(-1.62%)
Sep 16, 2021 2.360 2.545 2.290 2.470 723,799 +0.00(+0.00%)
Sep 15, 2021 2.520 2.550 2.460 2.470 249,188 -0.06(-2.37%)
Sep 14, 2021 2.510 2.590 2.470 2.530 351,642 +0.02(+0.80%)
Sep 13, 2021 2.450 2.560 2.400 2.510 380,798 +0.10(+4.15%)
Sep 10, 2021 2.390 2.480 2.390 2.410 322,470 -0.01(-0.41%)
Sep 09, 2021 2.350 2.440 2.310 2.420 432,236 +0.07(+2.98%)
Sep 08, 2021 2.290 2.400 2.260 2.350 412,929 +0.07(+3.07%)
Sep 07, 2021 2.390 2.460 2.280 2.280 607,807 -0.18(-7.32%)
Sep 03, 2021 2.420 2.520 2.380 2.460 353,464 +0.08(+3.36%)
Sep 02, 2021 2.440 2.440 2.370 2.380 193,413 -0.03(-1.24%)
Sep 01, 2021 2.530 2.533 2.400 2.410 431,220 -0.11(-4.37%)
Aug 31, 2021 2.500 2.571 2.500 2.520 174,262 +0.02(+0.80%)
Aug 30, 2021 2.620 2.620 2.490 2.500 280,411 -0.11(-4.21%)
Aug 27, 2021 2.500 2.650 2.490 2.610 403,044 +0.13(+5.24%)
Aug 26, 2021 2.440 2.530 2.390 2.480 538,946 +0.06(+2.48%)
Aug 25, 2021 2.380 2.450 2.330 2.420 410,476 +0.02(+0.83%)
Aug 24, 2021 2.410 2.460 2.375 2.400 301,251 +0.00(+0.00%)
Aug 23, 2021 2.250 2.450 2.235 2.400 503,386 +0.20(+9.09%)
Aug 20, 2021 2.220 2.270 2.190 2.200 239,541 -0.01(-0.45%)
Aug 19, 2021 2.310 2.320 2.180 2.210 377,295 -0.09(-3.91%)
Aug 18, 2021 2.350 2.360 2.280 2.300 473,794 +0.00(+0.00%)
Aug 17, 2021 2.310 2.330 2.230 2.300 369,836 -0.02(-0.86%)
Aug 16, 2021 2.280 2.410 2.260 2.320 694,316 +0.07(+3.11%)
Aug 13, 2021 2.230 2.250 2.180 2.250 268,950 +0.07(+3.21%)
Aug 12, 2021 2.260 2.260 2.120 2.180 386,561 -0.08(-3.54%)
Aug 11, 2021 2.140 2.290 2.140 2.260 316,251 +0.09(+4.15%)
Aug 10, 2021 2.190 2.235 2.150 2.170 295,944 +0.00(+0.00%)
Aug 09, 2021 2.280 2.290 2.160 2.170 431,444 -0.12(-5.24%)
Aug 06, 2021 2.320 2.340 2.260 2.290 408,515 -0.09(-3.78%)
Aug 05, 2021 2.440 2.480 2.380 2.380 340,420 -0.08(-3.25%)
Aug 04, 2021 2.600 2.630 2.460 2.460 607,087 -0.15(-5.75%)
Aug 03, 2021 2.520 2.620 2.510 2.610 336,612 +0.07(+2.76%)
Aug 02, 2021 2.720 2.726 2.520 2.540 446,909 -0.11(-4.15%)
Jul 30, 2021 2.520 2.700 2.460 2.650 1,439,872 +0.03(+1.15%)
Jul 29, 2021 2.100 2.850 2.080 2.620 8,865,920 +0.52(+24.76%)
Jul 28, 2021 2.070 2.110 2.060 2.100 836,153 +0.04(+1.94%)
Jul 27, 2021 2.130 2.130 2.040 2.060 236,315 -0.04(-1.90%)
Jul 26, 2021 2.100 2.110 2.050 2.100 801,433 +0.01(+0.48%)
Jul 23, 2021 2.080 2.120 2.050 2.090 406,473 -0.01(-0.48%)
Jul 22, 2021 2.280 2.280 2.080 2.100 1,301,626 -0.14(-6.25%)
Jul 21, 2021 2.130 2.240 2.130 2.240 594,240 +0.12(+5.66%)
Jul 20, 2021 2.220 2.238 2.080 2.120 941,704 -0.09(-4.07%)
Jul 19, 2021 2.320 2.350 2.200 2.210 694,483 -0.14(-5.96%)
Jul 16, 2021 2.500 2.500 2.350 2.350 576,943 -0.15(-6.00%)
Jul 15, 2021 2.580 2.600 2.480 2.500 481,303 -0.10(-3.85%)
Jul 14, 2021 2.640 2.640 2.570 2.600 572,860 -0.01(-0.38%)
Jul 13, 2021 2.610 2.635 2.550 2.610 704,702 +0.06(+2.35%)
Jul 12, 2021 2.610 2.620 2.530 2.550 380,444 -0.07(-2.67%)
Jul 09, 2021 2.630 2.660 2.610 2.620 279,979 +0.00(+0.00%)
Jul 08, 2021 2.690 2.700 2.620 2.620 336,668 -0.08(-2.96%)
Jul 07, 2021 2.710 2.740 2.650 2.700 215,717 +0.00(+0.00%)
Jul 06, 2021 2.790 2.920 2.700 2.700 555,504 -0.03(-1.10%)
Jul 02, 2021 2.920 2.920 2.680 2.730 578,818 -0.16(-5.54%)
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.