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, 2017 0.7873 0.7900 0.7625 0.7800 972,037 -0.01(-1.24%)
Oct 30, 2017 0.7950 0.7601 0.7898 1,124,848 +0.03(+3.47%)
Oct 27, 2017 0.7450 0.7650 0.7400 0.7633 1,157,371 +0.02(+2.46%)
Oct 26, 2017 0.7512 0.7666 0.7450 0.7450 1,005,315 -0.01(-1.06%)
Oct 25, 2017 0.7600 0.7750 0.7500 0.7530 837,894 -0.01(-1.57%)
Oct 24, 2017 0.7700 0.7700 0.7541 0.7650 519,623 -0.00(-0.20%)
Oct 23, 2017 0.7635 0.7801 0.7500 0.7665 1,223,617 +0.02(+2.20%)
Oct 20, 2017 0.7572 0.7729 0.7500 0.7500 682,180 -0.01(-1.41%)
Oct 19, 2017 0.7800 0.7800 0.7600 0.7607 587,670 -0.00(-0.18%)
Oct 18, 2017 0.7600 0.7701 0.7558 0.7621 670,131 -0.01(-0.96%)
Oct 17, 2017 0.7600 0.7750 0.7500 0.7695 957,636 +0.01(+0.67%)
Oct 16, 2017 0.8146 0.8150 0.7600 0.7644 1,352,436 -0.04(-4.87%)
Oct 13, 2017 0.7950 0.8150 0.7800 0.8035 1,283,479 +0.02(+1.99%)
Oct 12, 2017 0.7700 0.7900 0.7700 0.7878 1,272,143 +0.02(+2.77%)
Oct 11, 2017 0.7550 0.7738 0.7530 0.7666 2,444,781 +0.01(+1.07%)
Oct 10, 2017 0.7568 0.7660 0.7500 0.7585 1,065,134 +0.01(+0.99%)
Oct 09, 2017 0.7543 0.7656 0.7310 0.7511 1,725,108 -0.00(-0.53%)
Oct 06, 2017 0.7414 0.7700 0.7320 0.7551 2,309,661 +0.01(+1.30%)
Oct 05, 2017 0.7650 0.7666 0.7401 0.7454 2,282,117 -0.01(-1.48%)
Oct 04, 2017 0.7700 0.7700 0.7487 0.7566 1,205,996 -0.00(-0.28%)
Oct 03, 2017 0.7533 0.7613 0.7511 0.7587 963,262 +0.01(+0.72%)
Oct 02, 2017 0.7700 0.7800 0.7500 0.7533 1,577,846 -0.01(-1.93%)
Sep 29, 2017 0.7750 0.7850 0.7590 0.7681 2,182,109 +0.01(+1.31%)
Sep 28, 2017 0.7600 0.7640 0.7424 0.7582 2,001,373 +0.01(+0.93%)
Sep 27, 2017 0.7424 0.7512 2,447,211 -0.01(-0.98%)
Sep 26, 2017 0.7427 0.7660 0.7400 0.7586 2,406,578 +0.01(+0.82%)
Sep 25, 2017 0.7464 0.7565 0.7400 0.7524 2,888,818 +0.01(+0.98%)
Sep 22, 2017 0.7316 0.7575 0.7179 0.7451 1,724,972 +0.03(+3.49%)
Sep 21, 2017 0.6970 0.7470 0.6905 0.7200 2,151,173 +0.02(+3.20%)
Sep 20, 2017 0.7110 0.7400 0.6900 0.6977 2,654,706 -0.02(-3.10%)
Sep 19, 2017 0.7300 0.7351 0.7143 0.7200 1,151,821 +0.01(+0.80%)
Sep 18, 2017 0.7200 0.7300 0.7100 0.7143 2,054,868 -0.03(-3.47%)
Sep 15, 2017 0.7500 0.7500 0.7250 0.7400 2,171,737 +0.00(+0.20%)
Sep 14, 2017 0.7500 0.7690 0.7336 0.7385 2,088,643 -0.02(-2.83%)
Sep 13, 2017 0.7700 0.7700 0.7500 0.7600 1,300,312 -0.01(-1.30%)
Sep 12, 2017 0.7650 0.7650 0.7414 0.7700 1,963,047 +0.00(+0.00%)
Sep 11, 2017 0.7900 0.7989 0.7640 0.7700 1,526,957 -0.03(-3.75%)
Sep 08, 2017 0.8000 0.8001 0.7751 0.8000 1,903,187 -0.00(-0.01%)
Sep 07, 2017 0.8100 0.8200 0.7805 0.8001 1,851,030 +0.01(+0.93%)
Sep 06, 2017 0.8200 0.8200 0.7900 0.7927 1,416,834 -0.01(-1.65%)
Sep 05, 2017 0.8000 0.8189 0.7975 0.8060 1,945,219 +0.01(+1.40%)
Sep 01, 2017 0.8000 0.8000 0.7800 0.7949 1,596,575 +0.01(+1.39%)
Aug 31, 2017 0.7600 0.7900 0.7520 0.7840 1,676,557 +0.02(+3.16%)
Aug 30, 2017 0.7600 0.7600 0.7415 0.7600 1,984,206 +0.00(+0.00%)
Aug 29, 2017 0.7280 0.7557 0.7200 0.7600 3,661,996 +0.05(+7.57%)
Aug 28, 2017 0.6718 0.7250 0.6718 0.7065 1,197,737 +0.04(+5.29%)
Aug 25, 2017 0.6824 0.6976 0.6700 0.6710 1,421,217 -0.01(-1.31%)
Aug 24, 2017 0.6800 0.7000 0.6759 0.6799 512,419 -0.01(-1.46%)
Aug 23, 2017 0.7000 0.7009 0.6794 0.6900 1,035,817 -0.01(-1.39%)
Aug 22, 2017 0.7097 0.7169 0.6921 0.6997 693,413 -0.01(-1.73%)
Aug 21, 2017 0.7200 0.7230 0.7057 0.7120 271,034 +0.00(+0.08%)
Aug 18, 2017 0.7300 0.7300 0.7026 0.7114 961,201 +0.00(+0.20%)
Aug 17, 2017 0.7255 0.7255 0.7000 0.7100 824,883 -0.01(-1.39%)
Aug 16, 2017 0.7100 0.7250 0.7007 0.7200 842,595 +0.01(+1.29%)
Aug 15, 2017 0.6900 0.7159 0.6900 0.7108 771,411 -0.00(-0.27%)
Aug 14, 2017 0.7300 0.7300 0.6910 0.7127 892,883 -0.01(-1.01%)
Aug 11, 2017 0.7200 0.7300 0.7000 0.7200 736,166 +0.00(+0.26%)
Aug 10, 2017 0.7500 0.7500 0.7100 0.7181 1,202,048 -0.01(-1.63%)
Aug 09, 2017 0.7200 0.7348 0.6941 0.7300 2,283,020 +0.03(+3.58%)
Aug 08, 2017 0.7100 0.7100 0.6836 0.7048 1,059,542 -0.00(-0.17%)
Aug 07, 2017 0.6824 0.7100 0.6680 0.7060 1,194,182 +0.03(+3.82%)
Aug 04, 2017 0.6990 0.7014 0.6510 0.6800 1,908,944 -0.02(-3.52%)
Aug 03, 2017 0.7087 0.7150 0.6840 0.7048 1,351,375 -0.01(-1.00%)
Aug 02, 2017 0.6835 0.7273 0.6800 0.7119 3,709,311 +0.05(+7.85%)
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.