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 29, 2016 0.8022 0.8200 0.7800 0.7800 4,977,099 -0.01(-1.60%)
Jul 28, 2016 0.7944 0.8023 0.7725 0.7927 4,838,953 +0.02(+2.95%)
Jul 27, 2016 0.7901 0.8100 0.7500 0.7700 6,153,435 -0.02(-2.51%)
Jul 26, 2016 0.7599 0.8250 0.7458 0.7898 11,930,528 +0.01(+1.37%)
Jul 25, 2016 1.000 0.9238 0.7700 0.7791 14,299,491 -0.22(-22.09%)
Jul 22, 2016 0.9900 1.020 0.9806 1.000 3,071,229 +0.00(+0.00%)
Jul 21, 2016 0.9500 1.040 0.9137 1.000 3,980,403 +0.04(+4.31%)
Jul 20, 2016 1.010 1.040 0.9500 0.9587 6,273,919 -0.12(-11.23%)
Jul 19, 2016 1.070 1.130 1.060 1.080 8,461,547 +0.05(+4.85%)
Jul 18, 2016 1.020 1.040 0.9709 1.030 5,546,344 +0.07(+7.19%)
Jul 15, 2016 0.9700 1.038 0.9500 0.9609 6,935,169 +0.00(+0.09%)
Jul 14, 2016 0.7800 0.9880 0.7726 0.9600 13,502,195 +0.15(+19.25%)
Jul 13, 2016 0.7700 0.8100 0.7617 0.8050 4,688,610 +0.04(+5.23%)
Jul 12, 2016 0.7650 0.7900 0.7523 0.7650 3,451,759 +0.00(+0.00%)
Jul 11, 2016 0.7700 0.7700 0.7522 0.7650 2,707,429 +0.00(+0.25%)
Jul 08, 2016 0.7300 0.7700 0.7200 0.7631 3,062,241 +0.04(+5.99%)
Jul 07, 2016 0.7550 0.7570 0.7100 0.7200 2,439,904 -0.04(-5.82%)
Jul 06, 2016 0.7500 0.7800 0.7300 0.7645 4,730,746 +0.03(+4.77%)
Jul 05, 2016 0.6979 0.7400 0.6976 0.7297 6,362,356 +0.04(+5.05%)
Jul 01, 2016 0.6800 0.6946 0.6946 0.6946 3,614,900 +0.05(+7.69%)
Jun 30, 2016 0.6500 0.6500 0.6338 0.6450 1,016,081 -0.00(-0.62%)
Jun 29, 2016 0.6500 0.6588 0.6300 0.6490 1,694,909 +0.01(+1.41%)
Jun 28, 2016 0.6180 0.6400 0.6161 0.6400 1,125,663 +0.01(+1.59%)
Jun 27, 2016 0.6651 0.6651 0.6119 0.6300 2,552,029 -0.00(-0.71%)
Jun 24, 2016 0.6600 0.6600 0.6117 0.6345 2,907,676 +0.04(+7.36%)
Jun 23, 2016 0.5980 0.6085 0.5910 0.5910 865,168 -0.03(-4.21%)
Jun 22, 2016 0.6000 0.6170 0.5910 0.6170 869,159 +0.02(+3.52%)
Jun 21, 2016 0.6000 0.6160 0.5950 0.5960 982,591 -0.02(-3.87%)
Jun 20, 2016 0.6186 0.6300 0.6000 0.6200 1,271,130 +0.01(+1.66%)
Jun 17, 2016 0.6378 0.6378 0.6020 0.6099 1,656,581 -0.01(-1.63%)
Jun 16, 2016 0.6640 0.6670 0.6011 0.6200 2,527,781 -0.00(-0.02%)
Jun 15, 2016 0.6300 0.6544 0.6101 0.6201 2,715,738 +0.00(+0.02%)
Jun 14, 2016 0.5926 0.6470 0.5570 0.6200 1,379,240 -0.02(-2.58%)
Jun 13, 2016 0.6800 0.6800 0.6030 0.6364 2,653,591 -0.00(-0.56%)
Jun 10, 2016 0.6600 0.6700 0.6324 0.6400 2,348,971 -0.01(-1.37%)
Jun 09, 2016 0.6380 0.6548 0.6250 0.6489 1,539,443 +0.02(+3.02%)
Jun 08, 2016 0.6300 0.6410 0.6205 0.6299 2,314,606 +0.04(+6.04%)
Jun 07, 2016 0.5870 0.6094 0.5763 0.5940 721,431 +0.02(+2.77%)
Jun 06, 2016 0.6000 0.6100 0.5763 0.5780 1,915,716 -0.00(-0.52%)
Jun 03, 2016 0.5800 0.6200 0.5714 0.5810 3,773,171 +0.03(+5.83%)
Jun 02, 2016 0.5352 0.5590 0.5300 0.5490 1,087,678 +0.02(+3.58%)
Jun 01, 2016 0.5280 0.5500 0.5100 0.5300 912,385 +0.01(+1.92%)
May 31, 2016 0.5000 0.5400 0.5000 0.5200 867,056 +0.00(+0.04%)
May 27, 2016 0.5500 0.5198 0.5198 0.5198 920,600 -0.03(-5.49%)
May 26, 2016 0.5598 0.5600 0.5300 0.5500 867,085 +0.02(+4.27%)
May 25, 2016 0.5000 0.5487 0.4900 0.5275 2,327,362 +0.02(+3.43%)
May 24, 2016 0.5500 0.5700 0.4700 0.5100 5,271,474 -0.05(-8.44%)
May 23, 2016 0.5600 0.5800 0.5520 0.5570 1,689,849 -0.03(-4.72%)
May 20, 2016 0.5900 0.6000 0.5699 0.5846 809,107 -0.00(-0.24%)
May 19, 2016 0.5500 0.6000 0.5439 0.5860 3,396,330 -0.00(-0.68%)
May 18, 2016 0.6200 0.6280 0.5700 0.5900 1,898,338 -0.04(-6.44%)
May 17, 2016 0.6230 0.6420 0.6100 0.6306 1,211,854 +0.00(+0.10%)
May 16, 2016 0.6460 0.6500 0.6177 0.6300 1,565,449 +0.01(+2.34%)
May 13, 2016 0.6000 0.6400 0.5950 0.6156 1,332,685 +0.02(+2.60%)
May 12, 2016 0.6690 0.6690 0.5950 0.6000 2,561,353 -0.05(-6.98%)
May 11, 2016 0.6502 0.6744 0.6203 0.6450 2,106,420 +0.01(+1.57%)
May 10, 2016 0.5920 0.6479 0.5750 0.6350 2,546,842 +0.03(+4.10%)
May 09, 2016 0.6623 0.6623 0.5562 0.6100 5,294,401 -0.06(-8.41%)
May 06, 2016 0.6780 0.6980 0.6600 0.6660 1,993,993 +0.01(+1.60%)
May 05, 2016 0.6620 0.7087 0.6404 0.6555 3,305,220 +0.00(+0.00%)
May 04, 2016 0.6947 0.6995 0.6136 0.6555 3,434,444 -0.05(-7.22%)
May 03, 2016 0.7075 0.7198 0.6815 0.7065 2,270,587 +0.00(+0.21%)
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.