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 (%)
Sep 30, 2011 1.760 1.890 1.740 1.860 3,783,446 +0.08(+4.49%)
Sep 29, 2011 1.810 1.890 1.710 1.780 3,303,219 +0.01(+0.56%)
Sep 28, 2011 1.960 2.000 1.770 1.770 5,141,635 -0.19(-9.69%)
Sep 27, 2011 2.100 2.110 1.920 1.960 4,718,068 +0.00(+0.00%)
Sep 26, 2011 1.790 1.980 1.770 1.960 5,868,560 +0.11(+5.95%)
Sep 23, 2011 1.900 1.920 1.770 1.850 4,214,889 -0.11(-5.61%)
Sep 22, 2011 2.080 2.140 1.940 1.960 5,075,439 -0.22(-10.09%)
Sep 21, 2011 2.290 2.330 2.180 2.180 3,039,658 -0.10(-4.39%)
Sep 20, 2011 2.200 2.330 2.150 2.280 4,856,751 +0.12(+5.56%)
Sep 19, 2011 2.270 2.300 2.160 2.160 3,251,284 -0.10(-4.42%)
Sep 16, 2011 2.230 2.370 2.210 2.260 6,717,680 +0.04(+1.80%)
Sep 15, 2011 2.330 2.330 2.200 2.220 3,185,954 -0.11(-4.72%)
Sep 14, 2011 2.430 2.500 2.300 2.330 3,910,093 -0.26(-10.04%)
Sep 13, 2011 2.490 2.630 2.410 2.590 3,659,393 +0.11(+4.44%)
Sep 12, 2011 2.500 2.570 2.380 2.480 2,747,908 -0.07(-2.75%)
Sep 09, 2011 2.550 2.690 2.520 2.550 3,032,933 -0.07(-2.67%)
Sep 08, 2011 2.730 2.780 2.590 2.620 4,662,305 -0.09(-3.32%)
Sep 07, 2011 2.610 2.710 2.490 2.710 4,558,446 +0.05(+1.88%)
Sep 06, 2011 2.700 2.750 2.630 2.660 4,945,594 +0.01(+0.38%)
Sep 02, 2011 2.470 2.670 2.420 2.650 4,964,932 +0.25(+10.42%)
Sep 01, 2011 2.420 2.490 2.390 2.400 2,655,963 -0.05(-2.04%)
Aug 31, 2011 2.430 2.470 2.390 2.450 3,382,667 +0.01(+0.41%)
Aug 30, 2011 2.430 2.490 2.400 2.440 2,242,871 +0.03(+1.24%)
Aug 29, 2011 2.430 2.440 2.270 2.410 2,913,940 +0.02(+0.84%)
Aug 26, 2011 2.230 2.400 2.160 2.390 2,886,794 +0.17(+7.66%)
Aug 25, 2011 2.260 2.320 2.210 2.220 3,170,765 -0.08(-3.48%)
Aug 24, 2011 2.310 2.330 2.220 2.300 3,602,416 -0.04(-1.71%)
Aug 23, 2011 2.320 2.400 2.230 2.340 6,579,466 -0.06(-2.50%)
Aug 22, 2011 2.270 2.420 2.240 2.400 3,953,503 +0.20(+9.09%)
Aug 19, 2011 2.170 2.230 2.100 2.200 3,339,808 +0.14(+6.80%)
Aug 18, 2011 2.270 2.290 2.060 2.060 4,035,120 -0.21(-9.25%)
Aug 17, 2011 2.230 2.340 2.230 2.270 2,126,957 +0.01(+0.44%)
Aug 16, 2011 2.300 2.360 2.220 2.260 2,785,611 -0.03(-1.31%)
Aug 15, 2011 2.330 2.370 2.230 2.290 3,148,597 +0.01(+0.44%)
Aug 12, 2011 2.350 2.360 2.210 2.280 2,874,199 -0.11(-4.60%)
Aug 11, 2011 2.360 2.420 2.270 2.390 4,515,308 -0.01(-0.42%)
Aug 10, 2011 2.150 2.480 2.090 2.400 7,580,725 +0.20(+9.09%)
Aug 09, 2011 2.285 2.200 1.780 2.200 10,220,384 +0.13(+6.28%)
Aug 08, 2011 2.300 2.350 2.060 2.070 7,514,437 -0.22(-9.61%)
Aug 05, 2011 2.320 2.390 2.150 2.290 3,918,242 +0.01(+0.44%)
Aug 04, 2011 2.590 2.590 2.250 2.280 6,445,607 -0.27(-10.59%)
Aug 03, 2011 2.730 2.760 2.530 2.550 3,495,104 -0.13(-4.85%)
Aug 02, 2011 2.530 2.730 2.530 2.680 3,645,816 +0.17(+6.77%)
Aug 01, 2011 2.540 2.620 2.490 2.510 2,546,305 -0.02(-0.79%)
Jul 29, 2011 2.650 2.680 2.530 2.530 2,648,400 -0.15(-5.60%)
Jul 28, 2011 2.580 2.680 2.520 2.680 2,638,087 +0.06(+2.33%)
Jul 27, 2011 2.800 2.860 2.610 2.619 3,973,837 -0.17(-6.13%)
Jul 26, 2011 2.750 2.840 2.720 2.790 2,115,209 +0.02(+0.72%)
Jul 25, 2011 2.860 2.900 2.750 2.770 2,013,944 -0.06(-2.12%)
Jul 22, 2011 2.840 2.850 2.810 2.830 2,061,776 -0.03(-1.05%)
Jul 21, 2011 2.870 2.900 2.770 2.860 3,303,024 +0.01(+0.35%)
Jul 20, 2011 2.700 2.860 2.620 2.850 3,712,435 +0.11(+4.01%)
Jul 19, 2011 2.970 2.970 2.715 2.740 3,807,706 -0.17(-5.84%)
Jul 18, 2011 3.080 3.120 2.870 2.910 5,573,487 -0.07(-2.35%)
Jul 15, 2011 2.760 3.000 2.740 2.980 6,992,769 +0.24(+8.76%)
Jul 14, 2011 2.860 2.870 2.710 2.740 5,682,965 -0.06(-2.14%)
Jul 13, 2011 2.620 2.820 2.590 2.800 8,489,145 +0.26(+10.24%)
Jul 12, 2011 2.410 2.580 2.400 2.540 5,736,938 +0.14(+5.83%)
Jul 11, 2011 2.470 2.470 2.380 2.400 1,659,126 -0.02(-0.83%)
Jul 08, 2011 2.510 2.550 2.420 2.420 1,821,118 -0.08(-3.20%)
Jul 07, 2011 2.400 2.510 2.400 2.500 2,665,531 +0.09(+3.73%)
Jul 06, 2011 2.330 2.450 2.300 2.410 3,172,201 +0.12(+5.24%)
Jul 05, 2011 2.240 2.300 2.210 2.290 2,391,694 +0.11(+5.05%)
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.