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 (%)
Jul 31, 2012 1.200 1.210 1.160 1.180 2,064,335 -0.02(-1.67%)
Jul 30, 2012 1.170 1.220 1.150 1.200 1,288,348 +0.04(+3.45%)
Jul 27, 2012 1.170 1.180 1.140 1.160 1,485,455 +0.00(+0.00%)
Jul 26, 2012 1.160 1.180 1.120 1.160 901,717 +0.01(+0.87%)
Jul 25, 2012 1.100 1.160 1.080 1.150 1,724,838 +0.09(+8.49%)
Jul 24, 2012 1.100 1.108 1.050 1.060 1,349,480 -0.03(-2.75%)
Jul 23, 2012 1.160 1.170 1.080 1.090 1,571,210 -0.09(-7.63%)
Jul 20, 2012 1.160 1.190 1.150 1.180 959,941 +0.01(+0.85%)
Jul 19, 2012 1.140 1.200 1.130 1.170 1,817,583 +0.04(+3.54%)
Jul 18, 2012 1.090 1.130 1.070 1.130 896,746 +0.02(+1.80%)
Jul 17, 2012 1.140 1.140 1.080 1.110 1,036,544 -0.03(-2.63%)
Jul 16, 2012 1.130 1.160 1.100 1.140 917,104 +0.01(+0.88%)
Jul 13, 2012 1.060 1.130 1.060 1.130 1,271,239 +0.07(+6.60%)
Jul 12, 2012 1.080 1.080 1.030 1.060 1,164,575 -0.03(-2.75%)
Jul 11, 2012 1.100 1.110 1.050 1.090 1,139,901 +0.02(+1.87%)
Jul 10, 2012 1.150 1.150 1.030 1.070 1,753,737 -0.02(-1.83%)
Jul 09, 2012 1.140 1.140 1.090 1.090 1,016,122 -0.06(-5.22%)
Jul 06, 2012 1.190 1.200 1.150 1.150 1,005,479 -0.06(-4.96%)
Jul 05, 2012 1.190 1.230 1.190 1.210 1,589,432 +0.01(+0.83%)
Jul 03, 2012 1.200 1.200 1.170 1.200 953,664 +0.04(+3.45%)
Jul 02, 2012 1.150 1.190 1.120 1.160 1,084,832 +0.00(+0.00%)
Jun 29, 2012 1.130 1.160 1.110 1.160 1,793,045 +0.08(+7.41%)
Jun 28, 2012 1.090 1.130 1.020 1.080 2,508,955 -0.03(-2.70%)
Jun 27, 2012 1.160 1.160 1.100 1.110 1,682,807 -0.05(-4.31%)
Jun 26, 2012 1.170 1.200 1.130 1.160 967,350 -0.01(-0.85%)
Jun 25, 2012 1.130 1.190 1.130 1.170 1,183,862 -0.04(-3.31%)
Jun 22, 2012 1.090 1.210 1.090 1.210 2,953,102 +0.10(+9.01%)
Jun 21, 2012 1.150 1.170 1.110 1.110 1,591,724 -0.06(-5.13%)
Jun 20, 2012 1.200 1.220 1.170 1.170 2,320,549 -0.06(-4.88%)
Jun 19, 2012 1.190 1.250 1.180 1.230 2,063,558 +0.04(+3.36%)
Jun 18, 2012 1.130 1.200 1.110 1.190 3,124,789 +0.10(+9.17%)
Jun 15, 2012 1.230 1.300 1.090 1.090 11,884,499 -0.16(-12.80%)
Jun 14, 2012 1.250 1.280 1.210 1.250 2,192,702 +0.00(+0.00%)
Jun 13, 2012 1.240 1.315 1.240 1.250 2,801,575 +0.01(+0.81%)
Jun 12, 2012 1.280 1.280 1.220 1.240 2,291,388 +0.01(+0.81%)
Jun 11, 2012 1.250 1.270 1.220 1.230 2,506,403 +0.00(+0.00%)
Jun 08, 2012 1.190 1.250 1.160 1.230 2,424,409 +0.01(+0.82%)
Jun 07, 2012 1.260 1.290 1.200 1.220 3,673,454 -0.03(-2.40%)
Jun 06, 2012 1.270 1.320 1.190 1.250 4,414,711 +0.01(+0.81%)
Jun 05, 2012 1.170 1.250 1.150 1.240 2,313,148 +0.07(+5.98%)
Jun 04, 2012 1.190 1.200 1.130 1.170 2,270,418 +0.01(+0.86%)
Jun 01, 2012 1.070 1.190 1.070 1.160 4,635,453 +0.10(+9.43%)
May 31, 2012 1.050 1.080 1.020 1.060 1,808,292 +0.02(+1.92%)
May 30, 2012 1.060 1.110 1.020 1.040 4,003,449 -0.03(-2.80%)
May 29, 2012 1.080 1.110 1.050 1.070 3,650,898 +0.02(+1.90%)
May 25, 2012 1.030 1.050 0.9885 1.050 4,383,519 +0.03(+2.94%)
May 24, 2012 1.040 1.060 1.010 1.020 8,959,690 +0.01(+0.99%)
May 23, 2012 0.9320 1.030 0.9200 1.010 11,413,401 +0.11(+12.20%)
May 22, 2012 1.130 1.140 0.9000 0.9002 7,569,022 -0.23(-20.34%)
May 21, 2012 1.120 1.140 1.120 1.130 2,965,955 +0.00(+0.00%)
May 18, 2012 1.200 1.210 1.130 1.130 10,804,322 -0.19(-14.39%)
May 17, 2012 1.300 1.390 1.280 1.320 2,061,343 +0.05(+3.94%)
May 16, 2012 1.300 1.310 1.240 1.270 2,468,764 -0.03(-2.31%)
May 15, 2012 1.410 1.450 1.290 1.300 1,684,908 -0.10(-7.14%)
May 14, 2012 1.400 1.460 1.400 1.400 1,200,806 -0.04(-2.78%)
May 11, 2012 1.470 1.490 1.420 1.440 1,131,781 -0.03(-2.04%)
May 10, 2012 1.410 1.500 1.410 1.470 1,745,212 +0.08(+5.76%)
May 09, 2012 1.400 1.500 1.380 1.390 2,927,132 -0.06(-4.14%)
May 08, 2012 1.440 1.460 1.390 1.450 1,734,687 -0.03(-2.03%)
May 07, 2012 1.450 1.500 1.400 1.480 1,056,406 +0.03(+2.07%)
May 04, 2012 1.440 1.490 1.420 1.450 2,036,563 +0.02(+1.40%)
May 03, 2012 1.500 1.500 1.380 1.430 2,305,701 -0.07(-4.67%)
May 02, 2012 1.530 1.530 1.480 1.500 1,756,567 -0.03(-1.96%)
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.