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 30, 2009 3.200 3.200 2.960 3.070 3,188,303 -0.11(-3.46%)
Oct 29, 2009 3.170 3.350 3.130 3.180 3,202,614 +0.14(+4.61%)
Oct 28, 2009 3.220 3.290 3.000 3.040 3,791,357 -0.23(-7.03%)
Oct 27, 2009 3.350 3.400 3.210 3.270 2,453,598 -0.08(-2.39%)
Oct 26, 2009 3.620 3.680 3.310 3.350 3,759,713 -0.24(-6.69%)
Oct 23, 2009 3.590 3.610 3.550 3.590 2,608,654 +0.07(+1.99%)
Oct 22, 2009 3.510 3.650 3.480 3.520 4,805,050 -0.01(-0.28%)
Oct 21, 2009 3.450 3.800 3.450 3.530 5,778,032 +0.01(+0.28%)
Oct 20, 2009 3.525 3.570 3.510 3.520 2,970,019 -0.08(-2.22%)
Oct 19, 2009 3.440 3.610 3.400 3.600 2,056,748 +0.16(+4.65%)
Oct 16, 2009 3.310 3.580 3.310 3.440 2,196,915 +0.05(+1.47%)
Oct 15, 2009 3.450 3.480 3.380 3.390 2,614,861 -0.13(-3.69%)
Oct 14, 2009 3.510 3.570 3.440 3.520 4,251,042 -0.06(-1.68%)
Oct 13, 2009 3.600 3.610 3.430 3.580 3,024,555 +0.05(+1.42%)
Oct 12, 2009 3.630 3.670 3.510 3.530 2,380,067 -0.01(-0.28%)
Oct 09, 2009 3.520 3.620 3.500 3.540 1,784,089 -0.06(-1.67%)
Oct 08, 2009 3.570 3.640 3.480 3.600 4,057,249 +0.14(+4.05%)
Oct 07, 2009 3.540 3.630 3.430 3.460 3,337,425 -0.06(-1.70%)
Oct 06, 2009 3.520 3.700 3.430 3.520 6,853,018 +0.25(+7.65%)
Oct 05, 2009 3.230 3.380 3.210 3.270 2,312,997 +0.03(+0.93%)
Oct 02, 2009 3.040 3.280 3.020 3.240 2,508,392 +0.09(+2.86%)
Oct 01, 2009 3.360 3.360 3.040 3.150 3,112,353 -0.22(-6.53%)
Sep 30, 2009 3.450 3.500 3.330 3.370 2,934,211 +0.03(+0.90%)
Sep 29, 2009 3.130 3.400 3.130 3.340 2,697,632 +0.07(+2.14%)
Sep 28, 2009 3.110 3.280 3.060 3.270 3,703,476 +0.16(+5.14%)
Sep 25, 2009 2.940 3.160 2.930 3.110 3,384,624 +0.03(+0.97%)
Sep 24, 2009 3.180 3.200 2.930 3.080 4,525,575 -0.10(-3.14%)
Sep 23, 2009 3.180 3.290 3.140 3.180 3,245,759 -0.06(-1.85%)
Sep 22, 2009 3.300 3.350 3.220 3.240 2,692,056 +0.09(+2.86%)
Sep 21, 2009 3.120 3.200 3.010 3.150 3,734,940 -0.02(-0.63%)
Sep 18, 2009 3.340 3.390 3.170 3.170 6,676,709 -0.21(-6.21%)
Sep 17, 2009 3.470 3.530 3.210 3.380 5,335,859 -0.19(-5.32%)
Sep 16, 2009 3.670 3.710 3.550 3.570 4,658,412 +0.05(+1.42%)
Sep 15, 2009 3.340 3.570 3.300 3.520 5,882,767 +0.13(+3.83%)
Sep 14, 2009 3.290 3.390 3.220 3.390 2,912,555 +0.04(+1.19%)
Sep 11, 2009 3.290 3.463 3.230 3.350 5,015,222 +0.19(+6.01%)
Sep 10, 2009 2.970 3.230 2.970 3.160 3,563,520 +0.13(+4.29%)
Sep 09, 2009 3.150 3.150 2.940 3.030 3,065,997 -0.04(-1.30%)
Sep 08, 2009 3.270 3.370 3.070 3.070 4,850,916 -0.10(-3.15%)
Sep 04, 2009 3.110 3.200 3.040 3.170 3,526,279 +0.05(+1.60%)
Sep 03, 2009 2.930 3.180 2.880 3.120 8,175,191 +0.18(+6.12%)
Sep 02, 2009 2.570 2.940 2.570 2.940 7,379,048 +0.37(+14.40%)
Sep 01, 2009 2.560 2.640 2.510 2.570 2,763,883 -0.05(-1.91%)
Aug 31, 2009 2.590 2.630 2.530 2.620 1,878,896 +0.01(+0.38%)
Aug 28, 2009 2.570 2.660 2.570 2.610 1,850,447 +0.04(+1.56%)
Aug 27, 2009 2.500 2.590 2.430 2.570 1,663,615 +0.07(+2.80%)
Aug 26, 2009 2.520 2.520 2.400 2.500 1,447,592 +0.04(+1.63%)
Aug 25, 2009 2.530 2.530 2.390 2.460 1,839,986 +0.03(+1.23%)
Aug 24, 2009 2.510 2.590 2.400 2.430 1,965,758 -0.07(-2.80%)
Aug 21, 2009 2.480 2.590 2.460 2.500 2,558,247 +0.07(+2.88%)
Aug 20, 2009 2.410 2.500 2.380 2.430 1,569,010 +0.04(+1.67%)
Aug 19, 2009 2.330 2.430 2.270 2.390 1,791,190 +0.07(+3.02%)
Aug 18, 2009 2.380 2.430 2.290 2.320 2,173,941 +0.01(+0.37%)
Aug 17, 2009 2.400 2.410 2.270 2.312 3,480,778 -0.22(-8.64%)
Aug 14, 2009 2.690 2.690 2.490 2.530 2,014,709 -0.12(-4.53%)
Aug 13, 2009 2.610 2.670 2.570 2.650 3,343,859 +0.09(+3.52%)
Aug 12, 2009 2.300 2.560 2.300 2.560 3,636,840 +0.24(+10.34%)
Aug 11, 2009 2.500 2.550 2.320 2.320 3,707,040 -0.13(-5.31%)
Aug 10, 2009 2.490 2.490 2.380 2.450 2,082,579 -0.05(-2.00%)
Aug 07, 2009 2.590 2.610 2.480 2.500 1,930,860 -0.10(-3.85%)
Aug 06, 2009 2.630 2.640 2.530 2.600 1,522,237 -0.01(-0.38%)
Aug 05, 2009 2.530 2.650 2.440 2.610 2,651,962 +0.09(+3.57%)
Aug 04, 2009 2.560 2.630 2.490 2.520 2,914,238 +0.01(+0.32%)
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.