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 (%)
Oct 31, 2005 2.580 2.620 2.460 2.490 1,070,100 -0.09(-3.49%)
Oct 28, 2005 2.560 2.620 2.530 2.580 770,600 +0.01(+0.39%)
Oct 27, 2005 2.600 2.670 2.550 2.570 1,016,000 -0.01(-0.39%)
Oct 26, 2005 2.740 2.770 2.560 2.580 1,006,500 -0.14(-5.15%)
Oct 25, 2005 2.700 2.800 2.690 2.720 1,615,900 +0.08(+3.03%)
Oct 24, 2005 2.690 2.720 2.640 2.640 962,000 -0.05(-1.86%)
Oct 21, 2005 2.570 2.690 2.550 2.690 1,458,900 +0.15(+5.91%)
Oct 20, 2005 2.660 2.690 2.500 2.540 1,309,300 -0.14(-5.22%)
Oct 19, 2005 2.730 2.730 2.620 2.680 1,841,600 -0.10(-3.60%)
Oct 18, 2005 2.850 2.930 2.780 2.780 1,514,000 -0.07(-2.46%)
Oct 17, 2005 2.950 2.990 2.850 2.850 1,099,200 -0.02(-0.70%)
Oct 14, 2005 2.800 2.900 2.730 2.870 1,054,500 +0.05(+1.77%)
Oct 13, 2005 2.860 2.900 2.770 2.820 1,726,300 -0.07(-2.42%)
Oct 12, 2005 2.980 3.080 2.880 2.890 1,477,000 -0.10(-3.34%)
Oct 11, 2005 3.050 3.100 2.980 2.990 1,677,400 -0.06(-1.97%)
Oct 10, 2005 3.200 3.200 3.010 3.050 1,389,200 -0.11(-3.48%)
Oct 07, 2005 3.200 3.220 3.110 3.160 1,544,200 -0.04(-1.25%)
Oct 06, 2005 3.150 3.250 3.110 3.200 1,343,700 +0.07(+2.24%)
Oct 05, 2005 3.100 3.170 3.060 3.130 1,649,900 -0.04(-1.26%)
Oct 04, 2005 3.250 3.260 3.170 3.170 1,274,700 -0.05(-1.55%)
Oct 03, 2005 3.300 3.320 3.200 3.220 1,367,800 -0.12(-3.59%)
Sep 30, 2005 3.390 3.390 3.290 3.340 1,335,000 -0.05(-1.47%)
Sep 29, 2005 3.300 3.390 3.240 3.390 2,112,800 +0.09(+2.73%)
Sep 28, 2005 3.320 3.370 3.230 3.300 2,327,600 -0.02(-0.60%)
Sep 27, 2005 3.600 3.600 3.300 3.320 2,344,000 -0.31(-8.54%)
Sep 26, 2005 3.540 3.740 3.490 3.630 1,429,000 +0.05(+1.40%)
Sep 23, 2005 3.580 3.600 3.460 3.580 1,147,700 +0.01(+0.28%)
Sep 22, 2005 3.740 3.740 3.480 3.570 1,953,900 -0.16(-4.29%)
Sep 21, 2005 3.520 3.740 3.500 3.730 1,718,900 +0.27(+7.80%)
Sep 20, 2005 3.500 3.750 3.400 3.460 1,720,400 -0.06(-1.70%)
Sep 19, 2005 3.520 3.730 3.450 3.520 4,058,100 -0.10(-2.76%)
Sep 16, 2005 3.470 3.620 3.400 3.620 3,865,900 +0.28(+8.38%)
Sep 15, 2005 3.360 3.410 3.280 3.340 2,160,800 +0.06(+1.83%)
Sep 14, 2005 3.090 3.290 3.090 3.280 1,356,400 +0.22(+7.19%)
Sep 13, 2005 2.640 3.150 2.640 3.060 1,414,300 -0.11(-3.47%)
Sep 12, 2005 3.170 3.210 3.080 3.170 1,131,500 -0.01(-0.31%)
Sep 09, 2005 3.190 3.250 3.170 3.180 1,740,100 +0.02(+0.63%)
Sep 08, 2005 3.070 3.170 3.050 3.160 1,542,800 +0.14(+4.64%)
Sep 07, 2005 3.050 3.090 3.000 3.020 1,121,700 -0.04(-1.31%)
Sep 06, 2005 3.090 3.150 3.010 3.060 760,700 -0.04(-1.29%)
Sep 02, 2005 3.110 3.130 3.060 3.100 715,000 -0.01(-0.32%)
Sep 01, 2005 3.000 3.150 3.000 3.110 2,047,900 +0.14(+4.71%)
Aug 31, 2005 2.850 2.980 2.840 2.970 904,800 +0.13(+4.58%)
Aug 30, 2005 2.950 2.950 2.820 2.840 1,757,700 -0.13(-4.38%)
Aug 29, 2005 3.010 3.060 2.950 2.970 841,600 +0.00(+0.00%)
Aug 26, 2005 2.970 3.020 2.950 2.970 876,500 +0.02(+0.68%)
Aug 25, 2005 2.950 3.020 2.920 2.950 1,071,300 +0.01(+0.34%)
Aug 24, 2005 3.000 3.060 2.920 2.940 1,506,200 -0.05(-1.67%)
Aug 23, 2005 3.080 3.140 2.960 2.990 1,561,400 -0.09(-2.92%)
Aug 22, 2005 3.160 3.200 3.070 3.080 1,551,500 -0.05(-1.60%)
Aug 19, 2005 3.100 3.160 3.070 3.130 729,300 -0.01(-0.32%)
Aug 18, 2005 3.130 3.200 3.120 3.140 1,054,500 -0.02(-0.63%)
Aug 17, 2005 3.240 3.240 3.130 3.160 1,391,200 -0.11(-3.36%)
Aug 16, 2005 3.130 3.350 3.130 3.270 1,334,200 +0.00(+0.00%)
Aug 15, 2005 3.330 3.350 3.230 3.270 1,938,300 -0.10(-2.97%)
Aug 12, 2005 3.420 3.440 3.320 3.370 2,325,700 -0.07(-2.03%)
Aug 11, 2005 3.270 3.480 3.270 3.440 3,705,000 +0.22(+6.83%)
Aug 10, 2005 3.190 3.280 3.180 3.220 1,727,900 +0.03(+0.94%)
Aug 09, 2005 3.140 3.200 3.100 3.190 1,080,000 +0.06(+1.92%)
Aug 08, 2005 3.220 3.290 3.120 3.130 954,300 -0.12(-3.69%)
Aug 05, 2005 3.300 3.310 3.150 3.250 966,500 -0.04(-1.22%)
Aug 04, 2005 3.170 3.310 3.140 3.290 2,151,200 -0.02(-0.60%)
Aug 03, 2005 3.060 3.340 3.060 3.310 2,198,600 +0.28(+9.24%)
Aug 02, 2005 3.040 3.120 3.010 3.030 753,400 -0.02(-0.66%)
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.