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 28, 2017 0.7082 0.7475 0.7050 0.7186 2,254,125 +0.02(+3.53%)
Apr 27, 2017 0.7080 0.7225 0.6900 0.6941 2,391,000 -0.02(-2.58%)
Apr 26, 2017 0.7100 0.7400 0.7000 0.7125 3,491,278 -0.00(-0.35%)
Apr 25, 2017 0.7411 0.7411 0.7100 0.7150 3,053,645 -0.03(-4.00%)
Apr 24, 2017 0.7400 0.7515 0.7321 0.7448 1,649,271 -0.00(-0.29%)
Apr 21, 2017 0.7675 0.7700 0.7450 0.7470 1,351,843 -0.01(-1.58%)
Apr 20, 2017 0.7615 0.7748 0.7450 0.7590 1,261,309 -0.03(-3.92%)
Apr 19, 2017 0.7988 0.8137 0.7400 0.7900 3,003,237 -0.01(-1.37%)
Apr 18, 2017 0.8150 0.8330 0.7974 0.8010 1,890,407 -0.03(-3.73%)
Apr 17, 2017 0.8284 0.8400 0.8100 0.8320 2,589,928 +0.01(+0.91%)
Apr 13, 2017 0.8800 0.8800 0.8204 0.8245 2,353,451 -0.06(-6.31%)
Apr 12, 2017 0.8640 0.8800 0.8520 0.8800 1,172,007 +0.01(+1.48%)
Apr 11, 2017 0.8679 0.8709 0.8400 0.8672 1,445,303 +0.01(+1.55%)
Apr 10, 2017 0.8420 0.8666 0.8310 0.8540 996,448 +0.01(+1.55%)
Apr 07, 2017 0.8655 0.8782 0.8284 0.8410 1,368,338 -0.01(-1.35%)
Apr 06, 2017 0.8590 0.8590 0.8327 0.8525 674,568 -0.01(-0.87%)
Apr 05, 2017 0.8600 0.8730 0.8226 0.8600 1,128,060 -0.02(-2.08%)
Apr 04, 2017 0.8600 0.8789 0.8431 0.8783 1,205,550 +0.02(+2.80%)
Apr 03, 2017 0.8485 0.8585 0.8289 0.8544 587,584 +0.01(+0.86%)
Mar 31, 2017 0.8545 0.8574 0.8250 0.8471 961,540 +0.00(+0.39%)
Mar 30, 2017 0.8101 0.8621 0.8100 0.8438 1,460,575 +0.01(+1.37%)
Mar 29, 2017 0.8210 0.8450 0.8150 0.8324 814,712 -0.01(-0.60%)
Mar 28, 2017 0.8650 0.8674 0.8174 0.8374 1,286,827 -0.03(-3.11%)
Mar 27, 2017 0.8700 0.8791 0.8483 0.8643 1,024,119 +0.02(+2.89%)
Mar 24, 2017 0.8300 0.8673 0.8000 0.8400 793,696 +0.01(+1.44%)
Mar 23, 2017 0.8605 0.8673 0.8000 0.8281 2,778,966 -0.03(-3.53%)
Mar 22, 2017 0.9200 0.9200 0.8440 0.8584 1,379,125 -0.06(-6.24%)
Mar 21, 2017 0.9000 0.9260 0.8915 0.9155 2,412,024 +0.02(+2.01%)
Mar 20, 2017 0.8600 0.9000 0.8429 0.8975 1,395,282 +0.03(+3.45%)
Mar 17, 2017 0.8950 0.8950 0.8100 0.8676 6,098,866 -0.02(-2.52%)
Mar 16, 2017 0.8900 0.9194 0.8525 0.8900 1,877,338 +0.00(+0.36%)
Mar 15, 2017 0.7555 0.8980 0.7516 0.8868 3,410,328 +0.13(+17.38%)
Mar 14, 2017 0.8278 0.8284 0.7330 0.7555 2,357,477 -0.06(-7.61%)
Mar 13, 2017 0.7939 0.8340 0.7905 0.8177 2,602,247 +0.02(+2.82%)
Mar 10, 2017 0.7499 0.7999 0.7118 0.7953 2,551,125 +0.07(+8.95%)
Mar 09, 2017 0.7285 0.7350 0.7105 0.7300 896,098 +0.02(+2.46%)
Mar 08, 2017 0.7475 0.7499 0.7090 0.7125 1,243,445 -0.03(-4.20%)
Mar 07, 2017 0.7106 0.7496 0.6900 0.7437 2,649,551 +0.03(+4.69%)
Mar 06, 2017 0.7480 0.7599 0.6999 0.7104 3,426,434 -0.04(-5.03%)
Mar 03, 2017 0.7850 0.7936 0.7430 0.7480 4,447,902 -0.04(-4.71%)
Mar 02, 2017 0.8787 0.8787 0.7522 0.7850 3,725,333 -0.10(-11.25%)
Mar 01, 2017 0.8210 0.8946 0.8210 0.8845 2,611,227 +0.03(+3.56%)
Feb 28, 2017 0.9000 0.9000 0.8410 0.8541 2,132,834 -0.01(-0.88%)
Feb 27, 2017 0.9820 0.9820 0.8617 0.8617 4,437,010 -0.14(-13.83%)
Feb 24, 2017 1.000 1.000 0.9700 1.000 2,044,479 +0.00(+0.32%)
Feb 23, 2017 1.000 1.000 0.9801 0.9968 2,773,218 +0.01(+0.69%)
Feb 22, 2017 0.9800 0.9936 0.9367 0.9900 1,574,940 +0.00(+0.18%)
Feb 21, 2017 0.9680 0.9950 0.9233 0.9882 1,710,724 +0.02(+2.40%)
Feb 17, 2017 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Feb 16, 2017 1.000 1.010 0.9850 1.000 2,471,417 +0.00(+0.26%)
Feb 15, 2017 0.9880 1.000 0.9800 0.9974 1,396,385 -0.00(-0.26%)
Feb 14, 2017 1.000 1.000 0.9659 1.000 1,686,349 +0.01(+0.76%)
Feb 13, 2017 0.9985 1.000 0.9700 0.9925 2,132,915 +0.00(+0.25%)
Feb 10, 2017 0.9300 1.000 0.9203 0.9900 1,836,895 +0.04(+4.21%)
Feb 09, 2017 0.9900 1.000 0.9490 0.9500 2,511,031 -0.04(-3.77%)
Feb 08, 2017 0.9900 1.010 0.9800 0.9872 3,191,916 +0.01(+0.94%)
Feb 07, 2017 0.9365 0.9923 0.9115 0.9780 4,604,288 +0.04(+4.04%)
Feb 06, 2017 0.8570 0.9400 0.8570 0.9400 3,884,488 +0.08(+9.66%)
Feb 03, 2017 0.8510 0.8698 0.8500 0.8572 994,521 +0.00(+0.47%)
Feb 02, 2017 0.8500 0.8662 0.8500 0.8532 886,190 +0.01(+1.01%)
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.