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, 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%)
Feb 01, 2017 0.8411 0.8700 0.8388 0.8447 972,979 -0.02(-2.35%)
Jan 31, 2017 0.8600 0.8750 0.8550 0.8650 1,562,943 +0.02(+2.82%)
Jan 30, 2017 0.8250 0.8744 0.8250 0.8413 1,172,423 -0.00(-0.14%)
Jan 27, 2017 0.8116 0.8500 0.8032 0.8425 672,434 +0.02(+2.88%)
Jan 26, 2017 0.8000 0.8279 0.7950 0.8189 1,006,677 +0.00(+0.42%)
Jan 25, 2017 0.8320 0.8320 0.8000 0.8155 1,812,065 -0.02(-1.92%)
Jan 24, 2017 0.8590 0.8800 0.8222 0.8315 1,315,332 -0.03(-3.84%)
Jan 23, 2017 0.8400 0.8754 0.8351 0.8647 1,891,151 +0.03(+3.56%)
Jan 20, 2017 0.8300 0.8593 0.8190 0.8350 974,555 -0.00(-0.58%)
Jan 19, 2017 0.8004 0.8400 0.8000 0.8399 1,181,999 +0.00(+0.06%)
Jan 18, 2017 0.8549 0.8566 0.8200 0.8394 1,305,460 -0.00(-0.31%)
Jan 17, 2017 0.8970 0.8970 0.8233 0.8420 2,634,346 -0.04(-4.32%)
Jan 13, 2017 0.8800 0.8800 0.8800 0 +0.02(+2.78%)
Jan 12, 2017 0.8900 0.9195 0.8483 0.8562 2,486,191 -0.02(-2.70%)
Jan 11, 2017 0.8250 0.8800 0.8210 0.8800 3,831,145 +0.07(+8.59%)
Jan 10, 2017 0.7521 0.8200 0.7500 0.8104 3,056,202 +0.05(+6.48%)
Jan 09, 2017 0.7630 0.7800 0.7441 0.7611 2,444,492 -0.01(-0.85%)
Jan 06, 2017 0.7500 0.7732 0.7326 0.7676 2,394,225 -0.01(-0.65%)
Jan 05, 2017 0.7679 0.7789 0.7502 0.7726 2,573,137 +0.03(+4.21%)
Jan 04, 2017 0.7600 0.7829 0.6953 0.7414 1,699,129 -0.00(-0.30%)
Jan 03, 2017 0.7410 0.7618 0.7251 0.7436 2,616,218 -0.00(-0.25%)
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%)
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.