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 (%)
Apr 30, 2008 3.200 3.330 3.160 3.320 2,945,148 +0.12(+3.75%)
Apr 29, 2008 3.200 3.230 3.120 3.200 3,502,845 -0.05(-1.54%)
Apr 28, 2008 3.260 3.290 3.220 3.250 2,500,141 +0.01(+0.31%)
Apr 25, 2008 3.220 3.300 3.200 3.240 2,604,483 +0.02(+0.62%)
Apr 24, 2008 3.250 3.280 3.140 3.220 4,891,905 -0.06(-1.83%)
Apr 23, 2008 3.500 3.520 3.240 3.280 6,326,340 -0.25(-7.08%)
Apr 22, 2008 3.650 3.660 3.520 3.530 4,192,196 -0.10(-2.75%)
Apr 21, 2008 3.670 3.680 3.550 3.630 2,945,505 -0.01(-0.27%)
Apr 18, 2008 3.650 3.670 3.560 3.640 4,013,844 -0.16(-4.21%)
Apr 17, 2008 3.770 3.800 3.730 3.800 1,767,104 +0.00(+0.00%)
Apr 16, 2008 3.660 3.830 3.660 3.800 3,924,740 +0.17(+4.68%)
Apr 15, 2008 3.680 3.690 3.550 3.630 2,144,009 -0.03(-0.82%)
Apr 14, 2008 3.470 3.660 3.470 3.660 3,485,842 +0.14(+3.98%)
Apr 11, 2008 3.600 3.600 3.470 3.520 2,243,041 -0.06(-1.68%)
Apr 10, 2008 3.500 3.610 3.410 3.580 3,475,160 +0.11(+3.17%)
Apr 09, 2008 3.400 3.500 3.370 3.470 3,405,566 +0.05(+1.46%)
Apr 08, 2008 3.430 3.450 3.380 3.420 1,094,882 -0.04(-1.16%)
Apr 07, 2008 3.500 3.550 3.430 3.460 1,980,796 +0.00(+0.00%)
Apr 04, 2008 3.460 3.470 3.410 3.460 2,104,933 +0.01(+0.29%)
Apr 03, 2008 3.400 3.530 3.400 3.450 3,641,526 +0.00(+0.00%)
Apr 02, 2008 3.360 3.500 3.340 3.450 3,573,228 +0.11(+3.29%)
Apr 01, 2008 3.400 3.435 3.280 3.340 5,938,370 -0.08(-2.34%)
Mar 31, 2008 3.630 3.650 3.410 3.420 4,117,791 -0.15(-4.20%)
Mar 28, 2008 3.750 3.750 3.570 3.570 2,619,989 -0.16(-4.29%)
Mar 27, 2008 3.830 3.830 3.710 3.730 2,046,128 -0.09(-2.36%)
Mar 26, 2008 3.750 3.850 3.700 3.820 3,506,345 +0.12(+3.24%)
Mar 25, 2008 3.760 3.840 3.670 3.700 3,770,756 +0.00(+0.00%)
Mar 24, 2008 3.740 3.800 3.660 3.700 2,793,626 -0.61(-14.15%)
Mar 21, 2008 3.360 4.310 3.340 4.310 9,127,347 +0.00(+0.00%)
Mar 20, 2008 3.360 4.310 3.340 4.310 9,078,147 +0.84(+24.21%)
Mar 19, 2008 3.730 3.740 3.450 3.470 7,316,971 -0.33(-8.68%)
Mar 18, 2008 4.130 4.170 3.760 3.800 5,315,390 -0.34(-8.21%)
Mar 17, 2008 4.100 4.170 4.000 4.140 4,657,908 +0.04(+0.98%)
Mar 14, 2008 4.130 4.130 3.970 4.100 3,212,735 +0.04(+0.99%)
Mar 13, 2008 4.050 4.140 4.000 4.060 4,349,810 +0.11(+2.78%)
Mar 12, 2008 3.900 4.030 3.840 3.950 4,268,804 +0.05(+1.28%)
Mar 11, 2008 3.700 3.950 3.700 3.900 3,590,307 +0.24(+6.56%)
Mar 10, 2008 3.770 3.782 3.640 3.660 3,633,549 -0.13(-3.43%)
Mar 07, 2008 4.000 4.010 3.790 3.790 3,918,945 -0.23(-5.72%)
Mar 06, 2008 4.010 4.080 3.930 4.020 2,912,338 -0.01(-0.25%)
Mar 05, 2008 3.990 4.100 3.960 4.030 3,752,168 +0.10(+2.54%)
Mar 04, 2008 4.120 4.200 3.880 3.930 5,647,258 -0.20(-4.84%)
Mar 03, 2008 4.170 4.240 4.050 4.130 4,186,311 +0.01(+0.24%)
Feb 29, 2008 4.240 4.240 4.060 4.120 5,070,835 -0.13(-3.06%)
Feb 28, 2008 4.090 4.320 3.950 4.250 9,626,851 +0.22(+5.46%)
Feb 27, 2008 4.210 4.210 4.020 4.030 6,824,755 -0.17(-4.05%)
Feb 26, 2008 4.100 4.200 4.060 4.200 3,776,897 +0.08(+1.94%)
Feb 25, 2008 4.100 4.120 4.000 4.120 2,400,356 +0.07(+1.73%)
Feb 22, 2008 4.010 4.070 3.930 4.050 1,925,705 +0.05(+1.25%)
Feb 21, 2008 4.150 4.200 3.970 4.000 5,083,015 -0.10(-2.44%)
Feb 20, 2008 3.900 4.100 3.900 4.100 3,373,464 +0.11(+2.76%)
Feb 19, 2008 3.950 4.040 3.920 3.990 3,144,027 +0.16(+4.18%)
Feb 18, 2008 3.830 3.890 3.760 3.830 0 +0.00(+0.00%)
Feb 15, 2008 3.830 3.890 3.760 3.830 1,769,810 +0.07(+1.86%)
Feb 14, 2008 3.820 3.940 3.760 3.760 3,535,660 -0.06(-1.57%)
Feb 13, 2008 3.720 3.890 3.530 3.820 6,466,933 +0.12(+3.24%)
Feb 12, 2008 3.900 3.960 3.640 3.700 4,286,891 -0.20(-5.13%)
Feb 11, 2008 3.840 3.950 3.750 3.900 2,970,690 +0.16(+4.28%)
Feb 08, 2008 3.650 3.830 3.630 3.740 3,929,184 +0.11(+3.03%)
Feb 07, 2008 3.700 3.810 3.610 3.630 3,954,589 -0.09(-2.42%)
Feb 06, 2008 3.810 3.900 3.710 3.720 4,222,455 -0.05(-1.33%)
Feb 05, 2008 3.760 3.850 3.700 3.770 3,408,836 -0.07(-1.82%)
Feb 04, 2008 3.880 3.920 3.800 3.840 3,502,377 -0.12(-3.03%)
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.