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 29, 2019 3.900 3.990 3.820 3.970 316,600 +0.17(+4.47%)
Mar 28, 2019 4.020 4.030 3.790 3.800 404,336 -0.32(-7.77%)
Mar 27, 2019 4.260 4.340 4.060 4.120 231,020 -0.15(-3.51%)
Mar 26, 2019 4.290 4.350 4.080 4.270 321,997 -0.03(-0.70%)
Mar 25, 2019 4.060 4.380 3.900 4.300 527,249 +0.23(+5.65%)
Mar 22, 2019 4.060 4.250 4.050 4.070 345,800 -0.05(-1.21%)
Mar 21, 2019 3.990 4.130 3.920 4.120 387,422 +0.14(+3.52%)
Mar 20, 2019 3.840 4.010 3.750 3.980 323,730 +0.11(+2.84%)
Mar 19, 2019 3.750 3.870 3.620 3.870 465,830 +0.19(+5.16%)
Mar 18, 2019 3.750 3.780 3.590 3.680 286,756 -0.05(-1.34%)
Mar 15, 2019 3.750 3.780 3.640 3.730 548,100 +0.01(+0.27%)
Mar 14, 2019 3.740 3.790 3.680 3.720 156,928 -0.07(-1.85%)
Mar 13, 2019 3.710 3.830 3.660 3.790 222,084 +0.09(+2.43%)
Mar 12, 2019 3.600 3.790 3.580 3.700 273,334 +0.02(+0.54%)
Mar 11, 2019 3.530 3.680 3.440 3.680 361,261 +0.19(+5.44%)
Mar 08, 2019 3.310 3.540 3.260 3.490 333,300 +0.25(+7.72%)
Mar 07, 2019 3.360 3.390 3.220 3.240 252,341 -0.10(-2.99%)
Mar 06, 2019 3.540 3.570 3.320 3.340 187,256 -0.23(-6.44%)
Mar 05, 2019 3.620 3.641 3.530 3.570 163,677 -0.02(-0.56%)
Mar 04, 2019 3.590 3.640 3.558 3.590 186,541 -0.08(-2.18%)
Mar 01, 2019 3.760 3.850 3.650 3.670 116,900 -0.13(-3.42%)
Feb 28, 2019 3.690 3.820 3.640 3.800 269,965 +0.11(+2.98%)
Feb 27, 2019 3.760 3.880 3.680 3.690 156,916 -0.13(-3.40%)
Feb 26, 2019 3.900 3.950 3.780 3.820 220,718 -0.11(-2.80%)
Feb 25, 2019 3.980 4.035 3.900 3.930 260,262 +0.00(+0.00%)
Feb 22, 2019 3.910 4.080 3.800 3.930 307,300 +0.08(+2.08%)
Feb 21, 2019 3.930 3.930 3.670 3.850 500,179 -0.04(-1.03%)
Feb 20, 2019 3.950 4.120 3.830 3.890 633,549 -0.25(-6.04%)
Feb 19, 2019 3.980 4.180 3.970 4.140 902,723 +0.17(+4.28%)
Feb 15, 2019 3.920 3.980 3.860 3.970 224,000 +0.04(+1.02%)
Feb 14, 2019 3.880 3.950 3.864 3.930 142,237 +0.03(+0.77%)
Feb 13, 2019 3.950 3.950 3.900 3.900 131,800 -0.05(-1.27%)
Feb 12, 2019 3.750 3.950 3.750 3.950 395,115 +0.21(+5.61%)
Feb 11, 2019 3.750 3.810 3.700 3.740 113,323 -0.05(-1.32%)
Feb 08, 2019 3.690 3.820 3.660 3.790 119,200 +0.06(+1.61%)
Feb 07, 2019 3.790 3.830 3.680 3.730 211,942 -0.09(-2.36%)
Feb 06, 2019 3.790 3.880 3.730 3.820 405,453 +0.05(+1.33%)
Feb 05, 2019 3.770 3.790 3.650 3.770 114,762 +0.04(+1.07%)
Feb 04, 2019 3.750 3.800 3.655 3.730 357,592 -0.05(-1.32%)
Feb 01, 2019 3.810 3.830 3.720 3.780 208,800 -0.05(-1.31%)
Jan 31, 2019 3.750 3.830 3.660 3.830 244,937 +0.12(+3.23%)
Jan 30, 2019 3.800 3.800 3.600 3.710 210,276 -0.04(-1.07%)
Jan 29, 2019 3.580 3.810 3.540 3.750 648,730 +0.19(+5.34%)
Jan 28, 2019 3.400 3.565 3.360 3.560 214,955 +0.15(+4.40%)
Jan 25, 2019 3.310 3.430 3.300 3.410 352,900 +0.11(+3.33%)
Jan 24, 2019 3.200 3.360 3.180 3.300 113,293 +0.09(+2.80%)
Jan 23, 2019 3.240 3.270 3.150 3.210 66,988 -0.02(-0.62%)
Jan 22, 2019 3.220 3.290 3.130 3.230 110,440 +0.05(+1.57%)
Jan 18, 2019 3.300 3.300 3.170 3.180 186,100 -0.14(-4.22%)
Jan 17, 2019 3.330 3.410 3.270 3.320 219,221 +0.01(+0.30%)
Jan 16, 2019 3.140 3.370 3.140 3.310 202,485 +0.11(+3.44%)
Jan 15, 2019 3.270 3.320 3.150 3.200 121,796 -0.10(-3.03%)
Jan 14, 2019 3.370 3.390 3.270 3.300 130,284 -0.07(-2.08%)
Jan 11, 2019 3.440 3.470 3.290 3.370 212,100 -0.03(-0.88%)
Jan 10, 2019 3.650 3.720 3.370 3.400 309,813 -0.24(-6.59%)
Jan 09, 2019 3.450 3.720 3.440 3.640 537,624 +0.22(+6.43%)
Jan 08, 2019 3.330 3.470 3.280 3.420 198,667 +0.08(+2.40%)
Jan 07, 2019 3.420 3.470 3.270 3.340 314,681 -0.07(-2.05%)
Jan 04, 2019 3.400 3.470 3.300 3.410 466,800 -0.03(-0.87%)
Jan 03, 2019 3.230 3.500 3.230 3.440 603,185 +0.22(+6.83%)
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.