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, 2020 4.390 4.560 4.330 4.500 1,695,100 +0.14(+3.21%)
Jul 30, 2020 4.380 4.410 3.980 4.360 1,851,020 +0.02(+0.46%)
Jul 29, 2020 3.980 4.400 3.930 4.340 2,944,417 +0.47(+12.14%)
Jul 28, 2020 3.640 3.900 3.620 3.870 1,397,680 +0.20(+5.45%)
Jul 27, 2020 3.660 4.070 3.620 3.670 2,388,894 +0.13(+3.67%)
Jul 24, 2020 3.470 3.590 3.400 3.540 479,200 +0.10(+2.91%)
Jul 23, 2020 3.580 3.612 3.400 3.440 495,616 -0.09(-2.55%)
Jul 22, 2020 3.500 3.640 3.380 3.530 1,121,836 +0.11(+3.22%)
Jul 21, 2020 3.480 3.620 3.400 3.420 990,737 +0.01(+0.29%)
Jul 20, 2020 3.100 3.430 3.100 3.410 1,210,015 +0.33(+10.71%)
Jul 17, 2020 2.910 3.100 2.900 3.080 741,900 +0.19(+6.57%)
Jul 16, 2020 2.900 2.950 2.880 2.890 587,776 -0.01(-0.34%)
Jul 15, 2020 2.900 2.930 2.840 2.900 372,329 -0.02(-0.68%)
Jul 14, 2020 2.730 2.920 2.730 2.920 604,166 +0.11(+3.91%)
Jul 13, 2020 2.920 2.932 2.795 2.810 521,985 -0.06(-2.09%)
Jul 10, 2020 2.880 2.880 2.805 2.870 507,400 +0.01(+0.35%)
Jul 09, 2020 2.960 2.980 2.830 2.860 842,958 -0.09(-3.05%)
Jul 08, 2020 2.910 3.020 2.850 2.950 1,194,826 +0.10(+3.51%)
Jul 07, 2020 2.740 2.925 2.700 2.850 848,853 +0.10(+3.64%)
Jul 06, 2020 2.910 2.911 2.720 2.750 653,956 +0.03(+1.10%)
Jul 02, 2020 2.720 2.810 2.706 2.720 396,000 -0.02(-0.73%)
Jul 01, 2020 2.950 2.950 2.690 2.740 762,185 -0.16(-5.52%)
Jun 30, 2020 2.760 2.900 2.760 2.900 554,771 +0.14(+5.07%)
Jun 29, 2020 2.700 2.790 2.640 2.760 772,972 +0.08(+2.99%)
Jun 26, 2020 2.650 2.690 2.530 2.680 607,900 +0.00(+0.00%)
Jun 25, 2020 2.610 2.680 2.580 2.680 299,108 +0.07(+2.68%)
Jun 24, 2020 2.700 2.710 2.580 2.610 414,630 -0.09(-3.33%)
Jun 23, 2020 2.670 2.720 2.640 2.700 355,568 +0.06(+2.27%)
Jun 22, 2020 2.550 2.680 2.540 2.640 703,358 +0.15(+6.02%)
Jun 19, 2020 2.440 2.540 2.430 2.490 776,200 +0.07(+2.89%)
Jun 18, 2020 2.470 2.490 2.420 2.420 307,528 -0.07(-2.81%)
Jun 17, 2020 2.570 2.570 2.460 2.490 396,803 -0.06(-2.35%)
Jun 16, 2020 2.580 2.655 2.550 2.550 454,526 -0.04(-1.54%)
Jun 15, 2020 2.500 2.610 2.405 2.590 564,645 +0.05(+1.97%)
Jun 12, 2020 2.560 2.670 2.520 2.540 357,500 -0.01(-0.39%)
Jun 11, 2020 2.780 2.820 2.530 2.550 826,779 -0.30(-10.53%)
Jun 10, 2020 2.860 2.880 2.733 2.850 820,480 -0.03(-1.04%)
Jun 09, 2020 2.960 3.035 2.870 2.880 614,260 -0.05(-1.71%)
Jun 08, 2020 2.820 2.950 2.780 2.930 548,365 +0.16(+5.78%)
Jun 05, 2020 2.700 2.780 2.655 2.770 397,700 +0.00(+0.00%)
Jun 04, 2020 2.790 2.830 2.720 2.770 393,337 +0.01(+0.36%)
Jun 03, 2020 2.800 2.810 2.730 2.760 334,159 -0.11(-3.83%)
Jun 02, 2020 3.030 3.030 2.840 2.870 363,946 -0.14(-4.65%)
Jun 01, 2020 2.950 3.048 2.920 3.010 557,310 +0.06(+2.03%)
May 29, 2020 2.800 2.955 2.770 2.950 554,000 +0.21(+7.66%)
May 28, 2020 2.830 2.940 2.720 2.740 628,321 -0.13(-4.53%)
May 27, 2020 2.720 2.880 2.660 2.870 525,060 +0.15(+5.51%)
May 26, 2020 2.920 2.920 2.710 2.720 789,796 -0.21(-7.17%)
May 22, 2020 2.920 3.010 2.890 2.930 349,300 -0.02(-0.68%)
May 21, 2020 2.930 2.960 2.820 2.950 579,000 -0.01(-0.34%)
May 20, 2020 2.850 2.980 2.820 2.960 850,613 +0.14(+4.96%)
May 19, 2020 2.740 2.870 2.730 2.820 547,845 +0.09(+3.30%)
May 18, 2020 2.840 2.840 2.700 2.730 553,395 +0.01(+0.37%)
May 15, 2020 2.650 2.740 2.580 2.720 1,218,100 +0.18(+7.09%)
May 14, 2020 2.430 2.640 2.420 2.540 902,817 +0.08(+3.25%)
May 13, 2020 2.610 2.610 2.425 2.460 1,234,682 -0.04(-1.60%)
May 12, 2020 2.480 2.615 2.480 2.500 1,259,222 +0.03(+1.21%)
May 11, 2020 2.500 2.540 2.430 2.470 850,073 -0.01(-0.40%)
May 08, 2020 2.360 2.500 2.360 2.480 1,021,500 +0.12(+5.08%)
May 07, 2020 2.330 2.480 2.320 2.360 1,421,433 +0.04(+1.72%)
May 06, 2020 2.410 2.440 2.320 2.320 989,556 -0.11(-4.53%)
May 05, 2020 2.410 2.485 2.325 2.430 743,002 +0.03(+1.25%)
May 04, 2020 2.390 2.460 2.300 2.400 1,237,997 +0.07(+3.00%)
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.