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 (%)
Dec 30, 2016 0.7455 0.7455 0.7455 0 -0.01(-0.93%)
Dec 29, 2016 0.7100 0.7800 0.7070 0.7525 3,362,764 +0.04(+5.24%)
Dec 28, 2016 0.7230 0.7300 0.7021 0.7150 2,144,977 -0.02(-2.05%)
Dec 27, 2016 0.7100 0.7370 0.7021 0.7300 1,384,080 +0.02(+3.28%)
Dec 23, 2016 0.7068 0.7068 0.7068 0 +0.01(+1.28%)
Dec 22, 2016 0.7100 0.7148 0.6902 0.6979 1,231,253 -0.00(-0.30%)
Dec 21, 2016 0.7100 0.7189 0.6860 0.7000 1,555,496 +0.01(+0.91%)
Dec 20, 2016 0.6318 0.7096 0.6243 0.6937 2,831,162 +0.03(+4.57%)
Dec 19, 2016 0.6872 0.6950 0.6481 0.6634 4,325,315 -0.03(-4.67%)
Dec 16, 2016 0.7502 0.7600 0.6927 0.6959 32,629,594 -0.04(-5.19%)
Dec 15, 2016 0.7505 0.7590 0.7121 0.7340 11,792,150 -0.08(-9.32%)
Dec 14, 2016 0.8021 0.8094 0.7800 0.8094 11,955,424 +0.01(+1.17%)
Dec 13, 2016 0.8302 0.8468 0.8000 0.8000 4,615,432 -0.05(-5.37%)
Dec 12, 2016 0.8200 0.8722 0.8175 0.8454 8,488,610 -0.01(-1.70%)
Dec 09, 2016 0.8485 0.8600 0.8104 0.8600 3,360,220 +0.00(+0.00%)
Dec 08, 2016 0.8541 0.8740 0.8350 0.8600 1,985,872 +0.01(+0.94%)
Dec 07, 2016 0.8387 0.8840 0.8378 0.8520 2,784,087 +0.01(+1.43%)
Dec 06, 2016 0.8298 0.8400 0.8190 0.8400 1,661,209 +0.01(+1.20%)
Dec 05, 2016 0.8500 0.8500 0.8006 0.8300 1,815,181 -0.01(-1.07%)
Dec 02, 2016 0.8100 0.8500 0.8000 0.8390 2,695,840 +0.02(+2.04%)
Dec 01, 2016 0.8150 0.8330 0.7806 0.8222 3,976,069 -0.06(-7.10%)
Nov 30, 2016 0.8210 0.8850 0.7900 0.8850 2,957,396 +0.05(+5.99%)
Nov 29, 2016 0.7979 0.8500 0.7750 0.8350 2,753,309 +0.04(+4.51%)
Nov 28, 2016 0.7700 0.8010 0.7700 0.7990 2,295,165 +0.03(+4.44%)
Nov 25, 2016 0.7600 0.7720 0.7360 0.7650 1,122,804 +0.00(+0.13%)
Nov 23, 2016 0.7640 0.7640 0.7640 0 -0.01(-1.66%)
Nov 22, 2016 0.7657 0.7800 0.7349 0.7769 1,634,796 +0.03(+3.59%)
Nov 21, 2016 0.7250 0.7600 0.7200 0.7500 1,631,414 +0.02(+2.04%)
Nov 18, 2016 0.7138 0.7598 0.7138 0.7350 1,286,008 -0.02(-2.53%)
Nov 17, 2016 0.7593 0.7800 0.7030 0.7541 3,274,545 -0.01(-0.78%)
Nov 16, 2016 0.7500 0.7600 0.7300 0.7600 2,492,508 +0.03(+4.58%)
Nov 15, 2016 0.6709 0.7444 0.6709 0.7267 2,055,082 +0.03(+4.44%)
Nov 14, 2016 0.6942 0.7201 0.6810 0.6958 4,831,097 -0.03(-4.70%)
Nov 11, 2016 0.7300 0.7400 0.6500 0.7301 7,141,438 -0.02(-2.16%)
Nov 10, 2016 0.8000 0.8059 0.7300 0.7462 4,061,443 -0.05(-6.61%)
Nov 09, 2016 0.8400 0.8800 0.7805 0.7990 3,014,811 +0.02(+2.44%)
Nov 08, 2016 0.8300 0.8485 0.7763 0.7800 2,805,337 -0.05(-5.85%)
Nov 07, 2016 0.8400 0.8400 0.8016 0.8285 2,029,434 -0.04(-4.22%)
Nov 04, 2016 0.8888 0.8888 0.8342 0.8650 1,540,567 -0.02(-1.93%)
Nov 03, 2016 0.8393 0.8980 0.8200 0.8820 4,145,136 +0.01(+1.22%)
Nov 02, 2016 0.9600 0.9600 0.7650 0.8714 5,010,869 -0.07(-7.49%)
Nov 01, 2016 0.9400 0.9600 0.9100 0.9420 2,504,632 +0.04(+4.02%)
Oct 31, 2016 0.8900 0.9100 0.8625 0.9056 2,189,751 +0.04(+4.09%)
Oct 28, 2016 0.8825 0.8933 0.8690 0.8700 1,331,740 -0.01(-1.14%)
Oct 27, 2016 0.9010 0.9010 0.8700 0.8800 2,158,411 -0.00(-0.45%)
Oct 26, 2016 0.8800 0.8949 0.8660 0.8840 2,438,264 -0.02(-1.67%)
Oct 25, 2016 0.8315 0.9000 0.8315 0.8990 4,309,955 +0.06(+7.02%)
Oct 24, 2016 0.8300 0.8510 0.8172 0.8400 1,935,164 +0.01(+0.83%)
Oct 21, 2016 0.8051 0.8500 0.8051 0.8331 2,270,425 +0.01(+1.78%)
Oct 20, 2016 0.8200 0.8360 0.7950 0.8185 1,439,584 +0.02(+2.61%)
Oct 19, 2016 0.7930 0.8195 0.7900 0.7977 1,799,453 +0.01(+1.49%)
Oct 18, 2016 0.7735 0.7949 0.7725 0.7860 2,348,704 +0.01(+1.77%)
Oct 17, 2016 0.7800 0.7896 0.7654 0.7723 924,293 -0.01(-0.99%)
Oct 14, 2016 0.7890 0.7890 0.7515 0.7800 923,146 -0.01(-0.64%)
Oct 13, 2016 0.7895 0.7900 0.7690 0.7850 1,296,905 +0.01(+0.64%)
Oct 12, 2016 0.7570 0.7900 0.7400 0.7800 1,375,704 +0.03(+3.52%)
Oct 11, 2016 0.7552 0.7587 0.7300 0.7535 818,179 +0.00(+0.16%)
Oct 10, 2016 0.7500 0.7588 0.7419 0.7523 621,663 +0.01(+2.01%)
Oct 07, 2016 0.7401 0.7684 0.7330 0.7375 1,560,609 +0.01(+0.68%)
Oct 06, 2016 0.7500 0.7644 0.7311 0.7325 1,562,672 -0.04(-5.24%)
Oct 05, 2016 0.7600 0.7800 0.7510 0.7730 2,205,404 +0.01(+1.55%)
Oct 04, 2016 0.8100 0.8200 0.7556 0.7612 4,127,518 -0.08(-9.38%)
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.