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 (%)
Mar 31, 2009 1.540 1.540 1.460 1.460 1,655,675 -0.07(-4.58%)
Mar 30, 2009 1.410 1.570 1.410 1.530 2,442,046 +0.03(+2.00%)
Mar 26, 2009 1.600 1.620 1.500 1.500 1,843,141 -0.09(-5.66%)
Mar 25, 2009 1.500 1.650 1.490 1.590 2,980,917 +0.02(+1.27%)
Mar 24, 2009 1.510 1.570 1.460 1.570 1,323,768 -0.02(-1.26%)
Mar 23, 2009 1.590 1.600 1.580 1.590 2,254,811 +0.04(+2.58%)
Mar 20, 2009 1.550 1.590 1.530 1.550 4,187,787 -0.03(-1.74%)
Mar 19, 2009 1.530 1.610 1.450 1.577 7,934,759 +0.18(+12.68%)
Mar 18, 2009 1.210 1.430 1.130 1.400 3,905,096 +0.15(+12.00%)
Mar 17, 2009 1.250 1.290 1.220 1.250 777,701 -0.06(-4.58%)
Mar 16, 2009 1.300 1.320 1.260 1.310 997,575 +0.00(+0.00%)
Mar 13, 2009 1.290 1.320 1.210 1.310 0 +0.08(+6.50%)
Mar 12, 2009 1.170 1.242 1.150 1.230 2,102,635 +0.09(+7.89%)
Mar 11, 2009 1.210 1.220 1.120 1.140 3,317,467 -0.03(-2.56%)
Mar 10, 2009 1.250 1.260 1.060 1.170 4,232,557 -0.09(-7.14%)
Mar 09, 2009 1.380 1.380 1.250 1.260 1,453,250 -0.12(-8.70%)
Mar 06, 2009 1.530 1.530 1.360 1.380 0 -0.03(-2.13%)
Mar 05, 2009 1.330 1.490 1.330 1.410 2,445,059 +0.08(+6.02%)
Mar 04, 2009 1.320 1.350 1.210 1.330 2,016,503 -0.05(-3.62%)
Mar 02, 2009 1.550 1.550 1.330 1.380 3,185,800 -0.17(-10.97%)
Feb 27, 2009 1.600 1.600 1.480 1.550 0 -0.02(-1.27%)
Feb 26, 2009 1.460 1.570 1.400 1.570 3,947,037 +0.07(+4.67%)
Feb 25, 2009 1.550 1.690 1.480 1.500 4,691,175 -0.01(-0.66%)
Feb 24, 2009 1.750 1.790 1.470 1.510 5,262,550 -0.30(-16.57%)
Feb 23, 2009 1.720 1.850 1.610 1.810 3,304,351 +0.10(+5.85%)
Feb 20, 2009 1.750 1.780 1.680 1.710 2,750,714 +0.06(+3.64%)
Feb 19, 2009 1.820 1.820 1.610 1.650 3,068,846 -0.16(-8.84%)
Feb 18, 2009 1.840 1.850 1.740 1.810 4,197,586 -0.01(-0.55%)
Feb 17, 2009 1.660 1.820 1.650 1.820 6,723,298 +0.26(+16.67%)
Feb 13, 2009 1.650 1.650 1.530 1.560 1,734,724 -0.07(-4.29%)
Feb 12, 2009 1.620 1.640 1.520 1.630 2,049,657 +0.05(+3.16%)
Feb 11, 2009 1.440 1.600 1.390 1.580 3,268,155 +0.22(+16.18%)
Feb 10, 2009 1.550 1.570 1.350 1.360 3,739,424 -0.11(-7.48%)
Feb 09, 2009 1.550 1.590 1.470 1.470 1,779,726 -0.15(-9.26%)
Feb 06, 2009 1.610 1.650 1.430 1.620 3,950,041 +0.01(+0.62%)
Feb 05, 2009 1.690 1.710 1.570 1.610 3,233,649 -0.08(-4.73%)
Feb 04, 2009 1.480 1.690 1.440 1.690 5,300,693 +0.25(+17.36%)
Feb 03, 2009 1.440 1.470 1.360 1.440 1,921,275 +0.06(+4.35%)
Feb 02, 2009 1.420 1.520 1.260 1.380 3,543,693 -0.08(-5.48%)
Jan 30, 2009 1.440 1.570 1.350 1.460 0 +0.09(+6.57%)
Jan 29, 2009 1.200 1.370 1.180 1.370 2,984,174 +0.15(+12.30%)
Jan 28, 2009 1.170 1.280 1.160 1.220 1,741,539 +0.04(+3.39%)
Jan 27, 2009 1.180 1.220 1.140 1.180 1,711,893 -0.06(-4.84%)
Jan 26, 2009 1.280 1.300 1.150 1.240 3,085,620 +0.04(+3.33%)
Jan 23, 2009 1.150 1.261 1.140 1.200 2,834,384 +0.09(+8.11%)
Jan 22, 2009 1.080 1.120 1.040 1.110 1,093,161 +0.06(+5.71%)
Jan 21, 2009 1.020 1.060 1.000 1.050 1,234,605 +0.00(+0.00%)
Jan 20, 2009 1.100 1.150 1.030 1.050 1,532,155 -0.04(-3.67%)
Jan 16, 2009 1.100 1.140 1.040 1.090 2,216,107 +0.02(+1.87%)
Jan 15, 2009 1.200 1.200 0.9600 1.070 2,118,220 +0.00(+0.00%)
Jan 14, 2009 1.160 1.160 1.030 1.070 1,705,254 -0.08(-6.96%)
Jan 13, 2009 1.160 1.210 1.070 1.150 2,404,886 -0.04(-3.36%)
Jan 12, 2009 1.200 1.220 1.080 1.190 2,447,531 -0.08(-6.30%)
Jan 09, 2009 1.220 1.270 1.170 1.270 3,326,433 +0.07(+5.83%)
Jan 08, 2009 1.130 1.200 1.100 1.200 1,159,379 +0.08(+7.14%)
Jan 07, 2009 1.170 1.170 1.060 1.120 2,320,275 -0.05(-4.27%)
Jan 06, 2009 1.030 1.190 1.000 1.170 3,261,725 +0.10(+9.35%)
Jan 05, 2009 1.000 1.070 0.9200 1.070 3,257,009 +0.06(+5.94%)
Jan 02, 2009 1.060 1.060 1.000 1.010 1,541,040 +0.01(+1.00%)
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.