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, 2014 0.5317 0.5506 0.5222 0.5391 1,171,102 -0.01(-1.44%)
Jul 30, 2014 0.5130 0.5490 0.5118 0.5470 583,110 +0.03(+5.03%)
Jul 29, 2014 0.5125 0.5400 0.5125 0.5208 491,155 -0.00(-0.33%)
Jul 28, 2014 0.5100 0.5400 0.5067 0.5225 892,807 +0.01(+2.45%)
Jul 25, 2014 0.5050 0.5289 0.4930 0.5100 1,308,106 +0.02(+3.03%)
Jul 24, 2014 0.5220 0.5280 0.4851 0.4950 2,521,693 -0.04(-6.60%)
Jul 23, 2014 0.5400 0.5500 0.5271 0.5300 1,279,151 -0.01(-1.96%)
Jul 22, 2014 0.5523 0.5600 0.5340 0.5406 1,163,506 -0.03(-4.99%)
Jul 21, 2014 0.5690 0.5690 0.5400 0.5690 1,156,774 -0.00(-0.09%)
Jul 18, 2014 0.5500 0.5700 0.5421 0.5695 694,951 +0.01(+1.70%)
Jul 17, 2014 0.5600 0.5700 0.5411 0.5600 1,146,940 +0.01(+2.19%)
Jul 16, 2014 0.5600 0.5674 0.5480 0.5480 500,978 +0.00(+0.51%)
Jul 15, 2014 0.5800 0.5800 0.5408 0.5452 1,726,041 -0.04(-7.11%)
Jul 14, 2014 0.5980 0.5980 0.5650 0.5869 1,290,076 -0.01(-2.31%)
Jul 11, 2014 0.5900 0.6240 0.5900 0.6008 2,190,583 +0.02(+3.60%)
Jul 10, 2014 0.5800 0.6149 0.5799 0.5799 2,827,245 +0.02(+2.67%)
Jul 09, 2014 0.5630 0.5852 0.5601 0.5648 1,304,035 -0.01(-0.91%)
Jul 08, 2014 0.5717 0.5900 0.5564 0.5700 1,363,797 +0.00(+0.00%)
Jul 07, 2014 0.5716 0.6000 0.5669 0.5700 798,439 -0.02(-2.56%)
Jul 03, 2014 0.5800 0.5850 0.5850 0.5850 342,700 +0.01(+0.86%)
Jul 02, 2014 0.5799 0.6000 0.5700 0.5800 967,579 +0.01(+2.29%)
Jul 01, 2014 0.5850 0.5999 0.5670 0.5670 598,417 -0.02(-3.90%)
Jun 30, 2014 0.5501 0.6100 0.5420 0.5900 1,162,416 +0.03(+4.68%)
Jun 27, 2014 0.5900 0.5980 0.5501 0.5636 777,158 -0.02(-3.49%)
Jun 26, 2014 0.5977 0.5997 0.5716 0.5840 538,479 -0.01(-2.32%)
Jun 25, 2014 0.6005 0.6150 0.5837 0.5979 1,376,110 -0.01(-1.98%)
Jun 24, 2014 0.6200 0.6400 0.6000 0.6100 1,284,561 -0.01(-1.29%)
Jun 23, 2014 0.5905 0.6235 0.5827 0.6180 986,995 +0.01(+1.31%)
Jun 20, 2014 0.6300 0.6400 0.5915 0.6100 2,042,630 -0.02(-3.02%)
Jun 19, 2014 0.5700 0.6400 0.5700 0.6290 3,436,312 +0.07(+12.32%)
Jun 18, 2014 0.5425 0.5685 0.5421 0.5600 1,107,428 +0.02(+3.30%)
Jun 17, 2014 0.5450 0.5600 0.5400 0.5421 702,915 +0.00(+0.39%)
Jun 16, 2014 0.5620 0.5899 0.5400 0.5400 1,371,580 -0.05(-8.47%)
Jun 13, 2014 0.5602 0.5900 0.5564 0.5900 1,337,675 +0.03(+5.36%)
Jun 12, 2014 0.5200 0.5700 0.5200 0.5600 2,262,954 +0.04(+7.69%)
Jun 11, 2014 0.5130 0.5400 0.5100 0.5200 779,466 +0.00(+0.00%)
Jun 10, 2014 0.4930 0.5299 0.4930 0.5200 606,536 +0.02(+4.00%)
Jun 06, 2014 0.5000 0.5070 0.4760 0.5000 773,834 +0.00(+0.00%)
Jun 05, 2014 0.4800 0.5100 0.4731 0.5000 999,435 +0.03(+6.38%)
Jun 04, 2014 0.4811 0.4828 0.4700 0.4700 658,496 -0.01(-2.08%)
Jun 03, 2014 0.4995 0.4995 0.4800 0.4800 558,593 -0.01(-2.04%)
Jun 02, 2014 0.4805 0.4995 0.4805 0.4900 562,175 +0.01(+2.08%)
May 30, 2014 0.4800 0.4949 0.4800 0.4800 554,883 -0.01(-1.15%)
May 29, 2014 0.4845 0.5000 0.4800 0.4856 494,200 +0.00(+0.23%)
May 28, 2014 0.4700 0.5100 0.4600 0.4845 1,664,284 +0.00(+0.94%)
May 27, 2014 0.4900 0.4944 0.4617 0.4800 1,524,924 -0.01(-2.28%)
May 23, 2014 0.5100 0.4912 0.4912 0.4912 565,800 -0.01(-2.21%)
May 22, 2014 0.5145 0.5200 0.5000 0.5023 407,627 -0.01(-1.51%)
May 21, 2014 0.5010 0.5145 0.4951 0.5100 1,236,762 +0.00(+0.00%)
May 20, 2014 0.5116 0.5248 0.5055 0.5100 482,131 +0.00(+0.00%)
May 19, 2014 0.5100 0.5298 0.5100 0.5100 669,476 -0.00(-0.41%)
May 16, 2014 0.5600 0.5600 0.5040 0.5121 1,002,489 -0.04(-6.89%)
May 15, 2014 0.5500 0.5650 0.5400 0.5500 506,664 +0.00(+0.00%)
May 14, 2014 0.5500 0.5590 0.5350 0.5500 796,627 +0.01(+1.29%)
May 13, 2014 0.5700 0.5880 0.5335 0.5430 1,186,577 -0.03(-4.74%)
May 12, 2014 0.5900 0.6000 0.5700 0.5700 856,687 -0.01(-2.33%)
May 09, 2014 0.5932 0.6000 0.5820 0.5836 842,944 -0.01(-1.08%)
May 08, 2014 0.6000 0.6363 0.5900 0.5900 593,138 +0.00(+0.00%)
May 07, 2014 0.6100 0.6100 0.5900 0.5900 725,946 -0.03(-5.40%)
May 06, 2014 0.6300 0.6378 0.6068 0.6237 543,902 +0.00(+0.11%)
May 05, 2014 0.6400 0.6438 0.6136 0.6230 590,167 +0.01(+1.14%)
May 02, 2014 0.6100 0.6300 0.5981 0.6160 654,797 +0.01(+0.98%)
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.