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, 2004 4.600 4.740 4.450 4.450 4,341,500 +0.01(+0.23%)
Apr 29, 2004 4.350 4.960 4.350 4.440 7,638,000 -0.29(-6.13%)
Apr 28, 2004 5.340 5.350 4.730 4.730 6,357,200 -0.75(-13.69%)
Apr 27, 2004 5.630 5.720 5.360 5.480 2,118,600 -0.19(-3.35%)
Apr 26, 2004 5.890 6.020 5.630 5.670 2,373,600 -0.14(-2.41%)
Apr 23, 2004 5.750 5.810 5.420 5.810 2,886,100 +0.11(+1.93%)
Apr 22, 2004 5.450 5.740 5.390 5.700 3,962,200 +0.39(+7.34%)
Apr 21, 2004 5.210 5.500 5.170 5.310 4,241,600 -0.04(-0.75%)
Apr 20, 2004 5.850 5.850 5.350 5.350 3,813,800 -0.58(-9.78%)
Apr 19, 2004 6.100 6.190 5.830 5.930 4,422,900 -0.05(-0.84%)
Apr 16, 2004 6.080 6.160 5.950 5.980 3,414,300 +0.00(+0.00%)
Apr 15, 2004 5.900 6.090 5.830 5.980 8,192,100 +0.11(+1.87%)
Apr 14, 2004 5.950 6.180 5.710 5.870 4,355,200 -0.17(-2.81%)
Apr 13, 2004 6.300 6.350 6.000 6.040 3,774,500 -0.55(-8.35%)
Apr 12, 2004 6.790 6.790 6.590 6.590 1,276,100 -0.16(-2.37%)
Apr 08, 2004 6.880 6.880 6.700 6.750 3,283,200 -0.19(-2.74%)
Apr 07, 2004 6.650 6.960 6.570 6.940 5,380,100 +0.32(+4.83%)
Apr 06, 2004 6.700 6.790 6.590 6.620 1,592,900 +0.02(+0.30%)
Apr 05, 2004 6.860 6.860 6.600 6.600 2,091,600 -0.30(-4.35%)
Apr 02, 2004 6.750 6.980 6.710 6.900 3,054,700 -0.17(-2.40%)
Apr 01, 2004 7.120 7.260 7.000 7.070 2,923,200 -0.08(-1.12%)
Mar 31, 2004 7.000 7.180 6.920 7.150 3,098,400 +0.37(+5.46%)
Mar 30, 2004 6.700 6.920 6.610 6.780 3,127,400 +0.21(+3.20%)
Mar 29, 2004 6.690 6.740 6.350 6.570 2,873,800 -0.07(-1.05%)
Mar 26, 2004 6.810 6.900 6.590 6.640 3,383,800 -0.01(-0.15%)
Mar 25, 2004 6.500 6.660 6.470 6.650 1,814,800 +0.14(+2.15%)
Mar 24, 2004 6.540 6.770 6.460 6.510 2,085,700 -0.18(-2.69%)
Mar 23, 2004 6.520 6.750 6.460 6.690 2,681,600 +0.17(+2.61%)
Mar 22, 2004 6.650 6.980 6.510 6.520 5,517,200 +0.17(+2.68%)
Mar 19, 2004 6.410 6.480 6.190 6.350 2,887,600 +0.01(+0.16%)
Mar 18, 2004 6.100 6.530 6.050 6.340 6,520,900 +0.47(+8.01%)
Mar 17, 2004 5.800 5.880 5.550 5.870 1,879,100 +0.15(+2.62%)
Mar 16, 2004 5.700 5.830 5.590 5.720 1,527,900 +0.07(+1.24%)
Mar 15, 2004 5.940 5.950 5.630 5.650 1,504,400 -0.17(-2.92%)
Mar 12, 2004 5.700 5.830 5.540 5.820 2,027,400 -0.01(-0.17%)
Mar 11, 2004 5.760 5.930 5.680 5.830 2,088,600 +0.01(+0.17%)
Mar 10, 2004 6.020 6.020 5.800 5.820 1,807,700 -0.25(-4.12%)
Mar 09, 2004 6.050 6.170 6.030 6.070 1,871,500 +0.07(+1.17%)
Mar 08, 2004 6.070 6.220 5.930 6.000 1,745,600 -0.14(-2.28%)
Mar 05, 2004 6.250 6.250 6.050 6.140 2,357,800 +0.22(+3.72%)
Mar 04, 2004 5.780 5.970 5.680 5.920 3,339,800 +0.28(+4.96%)
Mar 03, 2004 5.580 5.640 5.360 5.640 2,294,400 +0.07(+1.26%)
Mar 02, 2004 5.750 5.750 5.500 5.570 1,304,900 -0.10(-1.76%)
Mar 01, 2004 5.990 6.060 5.670 5.670 2,141,100 -0.13(-2.24%)
Feb 27, 2004 5.630 5.890 5.630 5.800 2,019,400 +0.18(+3.20%)
Feb 26, 2004 5.450 5.870 5.320 5.620 2,580,100 +0.13(+2.37%)
Feb 25, 2004 5.500 5.600 5.320 5.490 2,035,200 -0.25(-4.36%)
Feb 24, 2004 5.500 5.780 5.430 5.740 2,823,800 +0.41(+7.69%)
Feb 23, 2004 5.730 5.730 5.260 5.330 3,483,900 -0.36(-6.33%)
Feb 20, 2004 6.010 6.010 5.550 5.690 3,740,300 -0.41(-6.72%)
Feb 19, 2004 6.000 6.200 5.980 6.100 1,738,000 +0.02(+0.33%)
Feb 18, 2004 6.350 6.440 6.050 6.080 1,941,100 -0.36(-5.59%)
Feb 17, 2004 6.300 6.440 6.220 6.440 2,219,700 +0.36(+5.92%)
Feb 13, 2004 6.280 6.380 5.940 6.080 2,096,200 -0.11(-1.78%)
Feb 12, 2004 6.320 6.430 6.170 6.190 2,163,900 -0.08(-1.28%)
Feb 11, 2004 6.120 6.450 6.000 6.270 4,345,000 +0.15(+2.45%)
Feb 10, 2004 6.390 6.580 6.000 6.120 4,628,300 -0.19(-3.01%)
Feb 09, 2004 6.090 6.310 5.760 6.310 2,914,300 +0.37(+6.23%)
Feb 06, 2004 5.660 5.940 5.510 5.940 3,238,100 +0.55(+10.20%)
Feb 05, 2004 5.210 5.400 5.200 5.390 1,356,400 +0.10(+1.89%)
Feb 04, 2004 5.470 5.500 5.230 5.290 1,984,300 -0.11(-2.04%)
Feb 03, 2004 5.600 5.650 5.310 5.400 2,246,500 +0.03(+0.56%)
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.