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, 2016 0.4500 0.4675 0.4380 0.4560 1,287,866 +0.02(+3.64%)
Mar 30, 2016 0.4500 0.4664 0.4300 0.4400 1,463,374 -0.02(-3.32%)
Mar 29, 2016 0.4200 0.4601 0.4200 0.4551 2,501,815 +0.04(+8.82%)
Mar 28, 2016 0.4489 0.4489 0.4000 0.4182 2,091,809 -0.03(-6.55%)
Mar 24, 2016 0.4200 0.4475 0.4475 0.4475 1,215,100 +0.02(+4.07%)
Mar 23, 2016 0.4191 0.4400 0.4100 0.4300 2,232,307 -0.02(-3.67%)
Mar 22, 2016 0.4400 0.4780 0.4400 0.4464 1,883,775 +0.01(+2.03%)
Mar 21, 2016 0.4400 0.4520 0.4200 0.4375 1,578,456 -0.01(-2.78%)
Mar 18, 2016 0.4300 0.4624 0.4300 0.4500 2,167,589 +0.00(+0.00%)
Mar 17, 2016 0.5000 0.5105 0.4400 0.4500 3,096,193 -0.04(-7.37%)
Mar 16, 2016 0.4497 0.4895 0.4150 0.4858 2,769,828 +0.03(+7.00%)
Mar 15, 2016 0.4200 0.4540 0.4000 0.4540 2,333,648 +0.03(+8.10%)
Mar 14, 2016 0.4905 0.4905 0.4175 0.4200 4,448,347 -0.06(-12.17%)
Mar 11, 2016 0.5000 0.5000 0.4581 0.4782 2,425,784 -0.02(-3.67%)
Mar 10, 2016 0.4780 0.5150 0.4780 0.4964 2,241,879 +0.01(+2.90%)
Mar 09, 2016 0.4419 0.4960 0.4419 0.4824 3,132,407 +0.02(+3.74%)
Mar 08, 2016 0.4892 0.4995 0.4600 0.4650 2,293,019 -0.01(-3.12%)
Mar 07, 2016 0.5000 0.5193 0.4570 0.4800 4,042,254 -0.01(-2.24%)
Mar 04, 2016 0.5493 0.5615 0.4836 0.4910 5,320,039 -0.03(-6.48%)
Mar 03, 2016 0.5200 0.5400 0.5082 0.5250 3,793,951 +0.02(+4.67%)
Mar 02, 2016 0.4770 0.5200 0.4730 0.5016 2,685,105 +0.01(+2.98%)
Mar 01, 2016 0.5200 0.5432 0.4450 0.4871 5,872,551 +0.00(+0.43%)
Feb 29, 2016 0.4200 0.4891 0.4153 0.4850 7,767,566 +0.07(+15.75%)
Feb 26, 2016 0.3800 0.4199 0.3800 0.4190 3,400,343 +0.03(+8.52%)
Feb 25, 2016 0.3860 0.4100 0.3760 0.3861 5,597,831 +0.01(+2.96%)
Feb 24, 2016 0.3600 0.3886 0.3510 0.3750 6,403,490 +0.06(+20.70%)
Feb 23, 2016 0.3000 0.3450 0.3000 0.3107 4,448,592 +0.01(+4.68%)
Feb 22, 2016 0.2902 0.3000 0.2750 0.2968 1,416,951 -0.00(-0.74%)
Feb 19, 2016 0.3000 0.3152 0.2900 0.2990 1,394,410 -0.01(-2.92%)
Feb 18, 2016 0.2750 0.3152 0.2713 0.3080 1,994,338 +0.02(+7.88%)
Feb 17, 2016 0.2630 0.2970 0.2630 0.2855 1,164,786 +0.01(+5.16%)
Feb 16, 2016 0.3000 0.3000 0.2605 0.2715 2,032,145 -0.03(-10.04%)
Feb 12, 2016 0.3200 0.3018 0.3018 0.3018 2,171,400 -0.02(-5.27%)
Feb 11, 2016 0.3101 0.3247 0.2940 0.3186 4,181,052 +0.05(+17.91%)
Feb 10, 2016 0.2500 0.2790 0.2390 0.2702 1,543,263 +0.02(+9.66%)
Feb 09, 2016 0.2659 0.2800 0.2330 0.2464 2,754,103 -0.03(-9.41%)
Feb 08, 2016 0.2640 0.2900 0.2500 0.2720 4,085,095 +0.04(+15.21%)
Feb 05, 2016 0.2170 0.2496 0.2119 0.2361 2,027,045 +0.03(+11.90%)
Feb 04, 2016 0.1960 0.2355 0.1960 0.2110 2,932,029 +0.02(+10.47%)
Feb 03, 2016 0.1915 0.2084 0.1878 0.1910 1,583,025 +0.01(+2.91%)
Feb 02, 2016 0.2000 0.2030 0.1856 0.1856 610,777 -0.01(-3.33%)
Feb 01, 2016 0.1810 0.2000 0.1810 0.1920 451,536 +0.01(+6.67%)
Jan 29, 2016 0.1920 0.1950 0.1800 0.1800 505,608 -0.02(-7.69%)
Jan 28, 2016 0.1800 0.1950 0.1800 0.1950 579,937 +0.01(+5.98%)
Jan 27, 2016 0.1900 0.1900 0.1718 0.1840 560,949 -0.00(-0.54%)
Jan 26, 2016 0.1950 0.1990 0.1782 0.1850 966,013 -0.01(-2.63%)
Jan 25, 2016 0.1950 0.2089 0.1800 0.1900 1,309,786 +0.01(+6.98%)
Jan 22, 2016 0.1510 0.1776 0.1454 0.1776 614,988 +0.03(+16.84%)
Jan 21, 2016 0.1450 0.1556 0.1425 0.1520 527,362 +0.00(+1.40%)
Jan 20, 2016 0.1515 0.1516 0.1425 0.1499 866,123 -0.01(-3.29%)
Jan 19, 2016 0.1600 0.1600 0.1426 0.1550 1,049,956 -0.01(-3.13%)
Jan 15, 2016 0.1700 0.1600 0.1600 0.1600 752,200 -0.01(-3.03%)
Jan 14, 2016 0.1688 0.1688 0.1551 0.1650 503,708 -0.01(-2.94%)
Jan 13, 2016 0.1700 0.1700 0.1580 0.1700 332,886 +0.01(+4.29%)
Jan 12, 2016 0.1605 0.1700 0.1559 0.1630 625,169 -0.01(-4.12%)
Jan 11, 2016 0.1800 0.1822 0.1602 0.1700 625,857 -0.01(-5.56%)
Jan 08, 2016 0.1800 0.1868 0.1720 0.1800 351,208 +0.00(+0.00%)
Jan 07, 2016 0.1895 0.1899 0.1710 0.1800 1,102,356 -0.01(-3.17%)
Jan 06, 2016 0.1900 0.1900 0.1800 0.1859 420,182 -0.00(-0.85%)
Jan 05, 2016 0.1790 0.1884 0.1765 0.1875 331,905 +0.01(+5.63%)
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.