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 (%)
Jun 30, 2009 2.090 2.170 1.990 2.050 2,326,139 -0.04(-1.91%)
Jun 29, 2009 2.090 2.130 2.020 2.090 2,494,898 +0.05(+2.45%)
Jun 26, 2009 2.000 2.050 1.930 2.040 2,158,095 +0.04(+2.00%)
Jun 25, 2009 1.890 2.000 1.880 2.000 2,630,144 +0.16(+8.70%)
Jun 24, 2009 1.810 1.850 1.770 1.840 3,606,071 +0.11(+6.36%)
Jun 23, 2009 1.640 1.780 1.550 1.730 3,898,346 +0.13(+8.12%)
Jun 22, 2009 1.750 1.770 1.600 1.600 3,869,166 -0.17(-9.60%)
Jun 19, 2009 1.810 1.890 1.770 1.770 5,964,174 -0.03(-1.67%)
Jun 18, 2009 2.020 2.020 1.790 1.800 5,857,955 -0.19(-9.55%)
Jun 17, 2009 1.880 2.000 1.860 1.990 2,192,536 +0.06(+3.11%)
Jun 16, 2009 1.920 1.980 1.900 1.930 2,073,380 +0.02(+1.05%)
Jun 15, 2009 1.850 1.940 1.830 1.910 2,509,830 +0.02(+1.06%)
Jun 12, 2009 1.920 1.979 1.880 1.890 2,421,585 -0.09(-4.55%)
Jun 11, 2009 1.970 2.090 1.960 1.980 2,569,343 -0.05(-2.46%)
Jun 10, 2009 2.080 2.090 1.980 2.030 1,643,496 +0.00(+0.00%)
Jun 09, 2009 2.040 2.070 1.990 2.030 1,628,344 +0.03(+1.50%)
Jun 08, 2009 1.970 2.020 1.930 2.000 2,896,888 -0.06(-2.91%)
Jun 05, 2009 2.100 2.151 2.000 2.060 2,737,884 -0.12(-5.50%)
Jun 04, 2009 2.170 2.190 2.070 2.180 2,784,235 +0.13(+6.34%)
Jun 03, 2009 2.150 2.260 2.010 2.050 3,422,319 -0.21(-9.29%)
Jun 02, 2009 2.290 2.360 2.260 2.260 3,213,412 -0.07(-3.00%)
Jun 01, 2009 2.290 2.390 2.210 2.330 4,032,142 +0.05(+2.19%)
May 29, 2009 2.340 2.370 2.270 2.280 4,032,942 +0.06(+2.70%)
May 28, 2009 2.090 2.220 2.090 2.220 3,142,350 +0.17(+8.29%)
May 27, 2009 2.050 2.130 2.010 2.050 2,444,842 -0.01(-0.49%)
May 26, 2009 2.000 2.110 1.930 2.060 2,031,645 -0.02(-0.96%)
May 22, 2009 2.060 2.140 2.060 2.080 2,441,723 +0.07(+3.48%)
May 21, 2009 2.020 2.040 1.850 2.010 4,036,516 -0.01(-0.50%)
May 20, 2009 1.990 2.100 1.940 2.020 4,133,094 +0.10(+5.21%)
May 19, 2009 1.840 1.961 1.790 1.920 2,883,839 +0.13(+7.26%)
May 18, 2009 1.850 1.850 1.750 1.790 1,197,451 -0.03(-1.65%)
May 15, 2009 1.740 1.840 1.710 1.820 2,361,215 +0.12(+7.05%)
May 14, 2009 1.670 1.790 1.620 1.700 2,162,302 -0.02(-1.16%)
May 13, 2009 1.930 1.950 1.720 1.720 2,952,507 -0.21(-10.88%)
May 12, 2009 1.780 1.930 1.750 1.930 4,836,210 +0.18(+10.29%)
May 11, 2009 1.680 1.750 1.610 1.750 3,093,684 +0.08(+4.79%)
May 08, 2009 1.590 1.680 1.560 1.670 2,938,017 +0.08(+5.03%)
May 07, 2009 1.510 1.600 1.460 1.590 3,388,098 +0.13(+8.90%)
May 06, 2009 1.440 1.510 1.430 1.460 2,081,965 +0.02(+1.39%)
May 05, 2009 1.450 1.490 1.390 1.440 1,606,373 +0.03(+2.13%)
May 04, 2009 1.430 1.440 1.390 1.410 2,286,994 +0.05(+3.68%)
May 01, 2009 1.280 1.390 1.280 1.360 929,132 +0.02(+1.49%)
Apr 30, 2009 1.290 1.340 1.260 1.340 1,773,003 +0.01(+0.75%)
Apr 29, 2009 1.320 1.400 1.290 1.330 2,174,896 +0.05(+3.91%)
Apr 28, 2009 1.300 1.340 1.270 1.280 1,442,213 -0.07(-5.19%)
Apr 27, 2009 1.410 1.430 1.320 1.350 2,004,806 -0.08(-5.59%)
Apr 24, 2009 1.410 1.500 1.370 1.430 5,494,055 +0.08(+5.93%)
Apr 23, 2009 1.270 1.370 1.250 1.350 3,302,728 +0.14(+11.57%)
Apr 22, 2009 1.300 1.320 1.210 1.210 2,615,585 -0.05(-3.97%)
Apr 21, 2009 1.250 1.300 1.200 1.260 2,196,235 +0.06(+5.00%)
Apr 20, 2009 1.270 1.350 1.200 1.200 2,941,622 -0.06(-4.76%)
Apr 17, 2009 1.270 1.300 1.210 1.260 2,154,307 -0.05(-3.82%)
Apr 16, 2009 1.350 1.350 1.250 1.310 1,450,056 -0.01(-0.76%)
Apr 15, 2009 1.330 1.380 1.280 1.320 2,494,278 -0.01(-0.75%)
Apr 14, 2009 1.330 1.330 1.290 1.330 2,160,183 -0.02(-1.48%)
Apr 13, 2009 1.370 1.390 1.319 1.350 1,806,408 +0.06(+4.65%)
Apr 09, 2009 1.300 1.330 1.250 1.290 1,132,970 +0.02(+1.57%)
Apr 08, 2009 1.300 1.340 1.260 1.270 1,685,440 +0.01(+0.79%)
Apr 07, 2009 1.280 1.340 1.260 1.260 3,100,049 -0.03(-2.33%)
Apr 06, 2009 1.400 1.400 1.170 1.290 5,870,084 -0.12(-8.51%)
Apr 03, 2009 1.520 1.590 1.410 1.410 2,461,669 -0.18(-11.32%)
Apr 02, 2009 1.520 1.600 1.490 1.590 2,188,409 +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.