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 (%)
Feb 28, 2011 3.060 3.215 3.060 3.160 3,903,118 +0.04(+1.28%)
Feb 25, 2011 3.250 3.250 3.020 3.120 11,768,376 -0.22(-6.59%)
Feb 24, 2011 3.820 3.840 3.300 3.340 12,004,564 -0.58(-14.80%)
Feb 23, 2011 3.950 4.080 3.900 3.920 3,999,509 -0.04(-1.01%)
Feb 22, 2011 4.170 4.170 3.900 3.960 4,541,145 -0.10(-2.46%)
Feb 18, 2011 4.220 4.240 4.050 4.060 4,395,453 -0.13(-3.10%)
Feb 17, 2011 4.140 4.190 4.090 4.190 2,598,952 +0.06(+1.45%)
Feb 16, 2011 4.060 4.130 4.000 4.130 2,985,019 +0.08(+1.98%)
Feb 15, 2011 4.000 4.060 3.960 4.050 3,776,699 +0.11(+2.79%)
Feb 14, 2011 3.960 3.990 3.919 3.940 2,406,633 +0.00(+0.00%)
Feb 11, 2011 3.970 4.060 3.910 3.940 3,545,958 -0.05(-1.25%)
Feb 10, 2011 3.950 4.020 3.890 3.990 4,260,369 +0.00(+0.00%)
Feb 09, 2011 4.090 4.130 3.940 3.990 3,636,023 -0.10(-2.44%)
Feb 08, 2011 4.000 4.190 3.970 4.090 5,051,589 +0.15(+3.81%)
Feb 07, 2011 3.920 4.000 3.850 3.940 3,354,674 +0.06(+1.55%)
Feb 04, 2011 3.950 3.970 3.830 3.880 3,148,242 -0.04(-1.02%)
Feb 03, 2011 3.750 3.930 3.680 3.920 4,389,449 +0.17(+4.53%)
Feb 02, 2011 3.740 3.760 3.670 3.750 3,313,639 -0.03(-0.79%)
Feb 01, 2011 3.720 3.810 3.650 3.780 3,175,118 +0.09(+2.44%)
Jan 31, 2011 3.770 3.800 3.670 3.690 2,499,420 -0.07(-1.86%)
Jan 28, 2011 3.690 3.860 3.670 3.760 3,601,649 +0.03(+0.80%)
Jan 27, 2011 3.800 3.800 3.640 3.730 2,829,226 -0.10(-2.61%)
Jan 26, 2011 3.610 3.840 3.560 3.830 2,967,011 +0.23(+6.39%)
Jan 25, 2011 3.510 3.600 3.410 3.600 5,022,186 +0.04(+1.12%)
Jan 24, 2011 3.685 3.770 3.550 3.560 2,328,509 -0.12(-3.26%)
Jan 21, 2011 3.880 3.920 3.670 3.680 3,167,529 -0.18(-4.66%)
Jan 20, 2011 3.740 3.920 3.660 3.860 4,073,095 +0.06(+1.58%)
Jan 19, 2011 3.920 3.947 3.790 3.800 2,160,851 -0.08(-2.06%)
Jan 18, 2011 3.900 4.010 3.850 3.880 3,990,240 +0.02(+0.52%)
Jan 14, 2011 3.940 3.970 3.830 3.860 3,555,956 -0.08(-2.03%)
Jan 13, 2011 4.130 4.160 3.930 3.940 3,162,139 -0.18(-4.37%)
Jan 12, 2011 4.200 4.200 4.100 4.120 2,884,636 -0.08(-1.90%)
Jan 11, 2011 4.080 4.200 4.040 4.200 2,952,306 +0.18(+4.48%)
Jan 10, 2011 4.020 4.130 3.970 4.020 2,784,040 +0.00(+0.00%)
Jan 07, 2011 4.080 4.190 4.010 4.020 3,302,930 -0.08(-1.95%)
Jan 06, 2011 4.250 4.250 4.050 4.100 3,804,325 -0.16(-3.76%)
Jan 05, 2011 4.320 4.340 4.230 4.260 3,598,140 -0.09(-2.07%)
Jan 04, 2011 4.600 4.610 4.310 4.350 5,177,488 -0.34(-7.25%)
Jan 03, 2011 4.610 4.730 4.570 4.690 2,391,687 +0.10(+2.18%)
Dec 31, 2010 4.610 4.680 4.590 4.590 1,438,496 -0.01(-0.22%)
Dec 30, 2010 4.700 4.740 4.600 4.600 1,687,667 -0.09(-1.92%)
Dec 29, 2010 4.660 4.850 4.660 4.690 2,548,829 +0.01(+0.21%)
Dec 28, 2010 4.650 4.720 4.640 4.680 1,584,289 +0.07(+1.52%)
Dec 27, 2010 4.610 4.650 4.530 4.610 1,223,004 +0.00(+0.00%)
Dec 23, 2010 4.510 4.640 4.490 4.610 3,058,119 +0.08(+1.77%)
Dec 22, 2010 4.740 4.790 4.520 4.530 4,873,797 -0.29(-6.02%)
Dec 21, 2010 4.700 4.860 4.630 4.820 5,460,076 +0.11(+2.34%)
Dec 20, 2010 4.580 4.730 4.500 4.710 2,105,139 +0.15(+3.29%)
Dec 17, 2010 4.510 4.640 4.500 4.560 3,653,472 +0.05(+1.11%)
Dec 16, 2010 4.420 4.520 4.390 4.510 2,574,848 +0.08(+1.81%)
Dec 15, 2010 4.490 4.550 4.410 4.430 4,066,997 -0.11(-2.42%)
Dec 14, 2010 4.340 4.540 4.330 4.540 3,542,666 +0.18(+4.13%)
Dec 13, 2010 4.510 4.550 4.340 4.360 3,216,039 -0.10(-2.24%)
Dec 10, 2010 4.380 4.470 4.280 4.460 2,891,668 +0.07(+1.59%)
Dec 09, 2010 4.390 4.420 4.320 4.390 3,276,430 +0.03(+0.69%)
Dec 08, 2010 4.370 4.440 4.260 4.360 4,582,276 -0.08(-1.80%)
Dec 07, 2010 4.740 4.740 4.420 4.440 4,781,888 -0.24(-5.13%)
Dec 06, 2010 4.560 4.680 4.510 4.680 3,542,427 +0.13(+2.86%)
Dec 03, 2010 4.380 4.570 4.380 4.550 4,230,748 +0.18(+4.12%)
Dec 02, 2010 4.290 4.450 4.270 4.370 3,298,335 +0.08(+1.86%)
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.