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 (%)
Aug 31, 2010 4.720 4.850 4.650 4.720 100 +0.09(+1.94%)
Aug 30, 2010 4.750 4.790 4.610 4.630 2,702,364 -0.13(-2.73%)
Aug 27, 2010 4.660 4.810 4.610 4.760 3,899,107 +0.12(+2.59%)
Aug 26, 2010 4.580 4.755 4.570 4.640 5,889 +0.04(+0.87%)
Aug 25, 2010 4.380 4.600 4.370 4.600 9,833 +0.27(+6.24%)
Aug 24, 2010 4.310 4.600 4.250 4.330 24,235 -0.10(-2.26%)
Aug 23, 2010 4.600 4.620 4.430 4.430 2,612,430 -0.17(-3.70%)
Aug 20, 2010 4.610 4.630 4.500 4.600 2,454,638 -0.03(-0.65%)
Aug 19, 2010 4.570 4.820 4.550 4.630 19,773 +0.10(+2.21%)
Aug 18, 2010 4.500 4.590 4.450 4.530 88,566 +0.01(+0.22%)
Aug 17, 2010 4.500 4.570 4.480 4.520 13,581 +0.03(+0.67%)
Aug 16, 2010 4.480 4.500 4.440 4.490 1,672,643 +0.09(+2.05%)
Aug 13, 2010 4.400 4.440 4.350 4.400 1,819,222 +0.01(+0.23%)
Aug 12, 2010 4.320 4.390 4.260 4.390 2,338,131 +0.18(+4.28%)
Aug 11, 2010 4.390 4.470 4.210 4.210 3,014,700 -0.22(-4.97%)
Aug 10, 2010 4.380 4.460 4.260 4.430 10,517 +0.00(+0.00%)
Aug 09, 2010 4.330 4.450 4.330 4.430 1,545,320 +0.08(+1.84%)
Aug 06, 2010 4.350 4.380 4.290 4.350 1,737,049 +0.09(+2.11%)
Aug 05, 2010 4.350 4.380 4.250 4.260 2,510,995 -0.08(-1.84%)
Aug 04, 2010 4.250 4.365 4.210 4.340 2,982,516 +0.17(+4.08%)
Aug 03, 2010 4.100 4.240 4.100 4.170 2,182,052 +0.06(+1.46%)
Aug 02, 2010 4.090 4.160 4.060 4.110 1,240,277 +0.02(+0.49%)
Jul 30, 2010 4.090 4.100 4.000 4.090 1,364,156 +0.05(+1.24%)
Jul 29, 2010 4.050 4.080 4.020 4.040 1,609,338 +0.01(+0.25%)
Jul 28, 2010 4.030 4.100 3.970 4.030 9,136 -0.02(-0.49%)
Jul 27, 2010 4.100 4.140 3.970 4.050 3,383,394 -0.07(-1.70%)
Jul 26, 2010 4.130 4.160 4.070 4.120 1,751,374 -0.03(-0.72%)
Jul 23, 2010 4.110 4.150 4.000 4.150 2,708,178 +0.09(+2.22%)
Jul 22, 2010 4.060 4.070 3.950 4.060 18,637 +0.08(+2.01%)
Jul 21, 2010 4.040 4.090 3.910 3.980 2,296,022 -0.06(-1.49%)
Jul 20, 2010 3.900 4.050 3.880 4.040 2,684,011 +0.12(+3.06%)
Jul 19, 2010 4.000 4.000 3.830 3.920 2,993,442 -0.10(-2.49%)
Jul 16, 2010 4.020 4.130 4.010 4.020 2,573,473 -0.16(-3.83%)
Jul 15, 2010 4.140 4.200 4.020 4.180 2,247,418 +0.04(+0.97%)
Jul 14, 2010 4.180 4.250 4.090 4.140 2,988,069 -0.07(-1.66%)
Jul 13, 2010 4.270 4.320 4.185 4.210 2,919,708 +0.10(+2.41%)
Jul 12, 2010 4.200 4.230 4.090 4.111 2,219,069 -0.11(-2.58%)
Jul 09, 2010 4.220 4.290 4.170 4.220 3,050,376 +0.04(+0.96%)
Jul 08, 2010 4.180 4.230 4.090 4.180 3,627,330 +0.02(+0.48%)
Jul 07, 2010 3.960 4.180 3.960 4.160 3,294,589 +0.18(+4.52%)
Jul 06, 2010 3.980 4.150 3.940 3.980 11,421 -0.11(-2.69%)
Jul 02, 2010 4.090 4.752 4.070 4.090 2,879,718 -0.11(-2.62%)
Jul 01, 2010 4.350 4.420 4.100 4.200 4,231,568 -0.18(-4.11%)
Jun 30, 2010 4.380 4.560 4.380 4.380 18,618 -0.07(-1.57%)
Jun 29, 2010 4.550 4.590 4.420 4.450 100 -0.18(-3.89%)
Jun 25, 2010 4.630 4.630 4.430 4.630 29,901,972 +0.22(+4.99%)
Jun 24, 2010 4.400 4.460 4.330 4.410 3,476,097 +0.00(+0.00%)
Jun 23, 2010 4.220 4.420 4.140 4.410 3,221,969 +0.19(+4.50%)
Jun 22, 2010 4.230 4.320 4.200 4.220 3,351,569 +0.00(+0.00%)
Jun 21, 2010 4.490 4.500 4.150 4.220 4,448,248 -0.19(-4.31%)
Jun 18, 2010 4.410 4.510 4.200 4.410 9,832,576 +0.25(+6.01%)
Jun 17, 2010 4.170 4.230 4.100 4.160 300 +0.10(+2.46%)
Jun 16, 2010 4.050 4.120 4.000 4.060 3,859,929 -0.04(-0.98%)
Jun 15, 2010 4.030 4.110 3.940 4.100 2,973,545 +0.16(+4.06%)
Jun 14, 2010 4.110 4.140 3.930 3.940 3,474,172 -0.12(-2.96%)
Jun 11, 2010 4.100 4.150 4.030 4.060 2,438,989 -0.02(-0.49%)
Jun 10, 2010 4.000 4.080 3.980 4.080 1,844,893 +0.05(+1.24%)
Jun 09, 2010 4.150 4.170 4.020 4.030 2,099,425 -0.11(-2.66%)
Jun 08, 2010 4.110 4.245 4.080 4.140 3,688,231 +0.11(+2.73%)
Jun 07, 2010 3.930 4.120 3.920 4.030 4,923,624 +0.07(+1.77%)
Jun 04, 2010 3.960 4.060 3.920 3.960 2,909,215 -0.15(-3.65%)
Jun 03, 2010 4.160 4.160 3.990 4.110 2,574,494 -0.07(-1.67%)
Jun 02, 2010 4.160 4.210 4.100 4.180 2,194,998 +0.00(+0.00%)
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.