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, 2014 0.7400 0.7600 0.7200 0.7200 1,261,310 -0.01(-1.37%)
Feb 27, 2014 0.7490 0.7800 0.7200 0.7300 1,832,025 -0.02(-2.67%)
Feb 26, 2014 0.7680 0.7700 0.7193 0.7500 1,560,423 -0.01(-1.32%)
Feb 25, 2014 0.7800 0.7800 0.7555 0.7600 1,243,498 -0.02(-2.56%)
Feb 24, 2014 0.7906 0.7984 0.7660 0.7800 1,694,555 +0.01(+1.30%)
Feb 21, 2014 0.8100 0.8190 0.7500 0.7700 1,542,272 -0.03(-3.75%)
Feb 20, 2014 0.7300 0.8100 0.6600 0.8000 3,580,884 +0.07(+9.59%)
Feb 19, 2014 0.8090 0.8099 0.7200 0.7300 3,216,690 -0.08(-9.85%)
Feb 18, 2014 0.8200 0.8400 0.7830 0.8098 2,987,770 -0.00(-0.02%)
Feb 14, 2014 0.7800 0.8100 0.8100 0.8100 4,384,000 +0.06(+8.00%)
Feb 13, 2014 0.7000 0.7500 0.6923 0.7500 2,400,342 +0.04(+5.63%)
Feb 12, 2014 0.7550 0.7550 0.6900 0.7100 1,879,978 -0.03(-3.92%)
Feb 11, 2014 0.6994 0.7480 0.6900 0.7390 4,943,662 +0.06(+8.68%)
Feb 10, 2014 0.6600 0.6820 0.6549 0.6800 3,576,663 +0.05(+7.94%)
Feb 07, 2014 0.6000 0.6500 0.6000 0.6300 1,314,560 -0.00(-0.41%)
Feb 06, 2014 0.6500 0.6549 0.5800 0.6326 1,973,077 -0.01(-1.16%)
Feb 05, 2014 0.6699 0.6800 0.6400 0.6400 1,693,534 -0.01(-1.54%)
Feb 04, 2014 0.6399 0.6500 0.6150 0.6500 1,649,532 -0.01(-1.52%)
Feb 03, 2014 0.6299 0.6798 0.6250 0.6600 1,779,158 +0.05(+8.20%)
Jan 31, 2014 0.6751 0.6813 0.6100 0.6100 1,543,584 -0.06(-8.96%)
Jan 30, 2014 0.6400 0.6800 0.6250 0.6700 1,255,971 -0.02(-2.19%)
Jan 29, 2014 0.6726 0.6992 0.6500 0.6850 4,158,728 +0.06(+9.37%)
Jan 28, 2014 0.6190 0.6337 0.5920 0.6263 1,877,537 +0.03(+5.87%)
Jan 27, 2014 0.6800 0.6900 0.5760 0.5916 2,924,187 -0.10(-14.76%)
Jan 24, 2014 0.7200 0.7600 0.6300 0.6940 3,931,060 -0.03(-3.61%)
Jan 23, 2014 0.6750 0.7388 0.6750 0.7200 3,793,127 +0.05(+7.96%)
Jan 22, 2014 0.6500 0.6670 0.6155 0.6669 3,981,999 +0.00(+0.00%)
Jan 21, 2014 0.5540 0.6900 0.5400 0.6669 7,323,206 +0.14(+25.43%)
Jan 17, 2014 0.5300 0.5317 0.5317 0.5317 2,838,700 +0.03(+6.34%)
Jan 16, 2014 0.5169 0.5198 0.4912 0.5000 853,478 +0.01(+1.58%)
Jan 15, 2014 0.4999 0.5000 0.4761 0.4922 1,257,657 -0.01(-1.54%)
Jan 14, 2014 0.5020 0.5339 0.4959 0.4999 2,095,120 -0.00(-0.16%)
Jan 13, 2014 0.5200 0.5236 0.4900 0.5007 2,311,796 +0.01(+1.81%)
Jan 10, 2014 0.4700 0.5054 0.4700 0.4918 1,922,398 +0.02(+5.29%)
Jan 09, 2014 0.5220 0.5220 0.4660 0.4671 2,748,385 -0.05(-10.17%)
Jan 08, 2014 0.5100 0.5271 0.5000 0.5200 2,184,903 +0.01(+1.96%)
Jan 07, 2014 0.5300 0.5300 0.5052 0.5100 3,204,113 -0.02(-3.77%)
Jan 06, 2014 0.5200 0.5391 0.5118 0.5300 2,508,805 +0.02(+4.91%)
Jan 03, 2014 0.5000 0.5241 0.4910 0.5052 2,406,025 +0.02(+3.10%)
Jan 02, 2014 0.4800 0.4995 0.4700 0.4900 4,228,418 +0.05(+11.36%)
Dec 31, 2013 0.4500 0.4400 0.4400 0.4400 3,664,600 -0.01(-2.22%)
Dec 30, 2013 0.4400 0.4579 0.4311 0.4500 2,540,998 +0.02(+4.65%)
Dec 27, 2013 0.4400 0.4495 0.4277 0.4300 1,313,430 -0.01(-2.27%)
Dec 26, 2013 0.4300 0.4458 0.4225 0.4400 1,603,653 +0.02(+4.76%)
Dec 24, 2013 0.4190 0.4230 0.4070 0.4200 1,315,965 +0.02(+4.48%)
Dec 23, 2013 0.4110 0.4200 0.4000 0.4020 2,133,471 +0.01(+2.06%)
Dec 20, 2013 0.4389 0.4389 0.3939 0.3939 5,080,192 -0.04(-8.82%)
Dec 19, 2013 0.4400 0.4489 0.4300 0.4320 2,438,525 -0.01(-1.84%)
Dec 18, 2013 0.4530 0.4695 0.4401 0.4401 1,453,628 -0.01(-2.85%)
Dec 17, 2013 0.4500 0.4600 0.4500 0.4530 665,826 +0.01(+1.34%)
Dec 16, 2013 0.4600 0.4729 0.4452 0.4470 1,298,423 -0.00(-0.67%)
Dec 13, 2013 0.4600 0.4750 0.4500 0.4500 945,634 -0.02(-4.98%)
Dec 12, 2013 0.4500 0.4736 0.4356 0.4736 1,199,735 +0.02(+4.50%)
Dec 11, 2013 0.4839 0.4888 0.4520 0.4532 1,408,458 -0.02(-4.02%)
Dec 10, 2013 0.4930 0.4930 0.4617 0.4722 2,264,209 +0.00(+0.47%)
Dec 09, 2013 0.4403 0.4700 0.4403 0.4700 1,385,313 +0.01(+2.17%)
Dec 06, 2013 0.4500 0.4600 0.4400 0.4600 911,138 +0.02(+4.55%)
Dec 05, 2013 0.4501 0.4700 0.4400 0.4400 960,203 -0.02(-4.82%)
Dec 04, 2013 0.4487 0.4685 0.4400 0.4623 1,769,126 +0.02(+5.07%)
Dec 03, 2013 0.4300 0.4593 0.4250 0.4400 1,677,840 -0.00(-1.08%)
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.