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 (%)
Apr 30, 2012 1.590 1.590 1.520 1.530 1,547,741 -0.07(-4.38%)
Apr 27, 2012 1.610 1.640 1.570 1.600 1,132,061 +0.00(+0.00%)
Apr 26, 2012 1.630 1.640 1.580 1.600 1,634,801 +0.00(+0.00%)
Apr 25, 2012 1.560 1.610 1.510 1.600 1,730,396 +0.05(+3.23%)
Apr 24, 2012 1.540 1.550 1.530 1.550 1,312,896 +0.04(+2.65%)
Apr 23, 2012 1.510 1.550 1.500 1.510 1,558,623 -0.04(-2.58%)
Apr 20, 2012 1.530 1.580 1.520 1.550 1,174,110 +0.04(+2.65%)
Apr 19, 2012 1.510 1.560 1.500 1.510 1,093,904 -0.01(-0.66%)
Apr 18, 2012 1.550 1.570 1.510 1.520 1,879,149 -0.04(-2.56%)
Apr 17, 2012 1.570 1.615 1.540 1.560 1,580,604 +0.02(+1.30%)
Apr 16, 2012 1.600 1.630 1.540 1.540 1,829,182 -0.06(-3.75%)
Apr 13, 2012 1.600 1.670 1.580 1.600 1,562,797 -0.04(-2.44%)
Apr 12, 2012 1.580 1.690 1.580 1.640 2,565,226 +0.05(+3.14%)
Apr 11, 2012 1.630 1.660 1.580 1.590 1,678,484 -0.03(-1.85%)
Apr 10, 2012 1.640 1.660 1.600 1.620 3,084,676 +0.01(+0.62%)
Apr 09, 2012 1.770 1.770 1.610 1.610 2,577,648 -0.13(-7.47%)
Apr 05, 2012 1.800 1.830 1.730 1.740 1,222,515 -0.04(-2.25%)
Apr 04, 2012 1.800 1.810 1.740 1.780 1,901,117 -0.05(-2.73%)
Apr 03, 2012 1.950 1.970 1.810 1.830 1,688,779 -0.14(-7.11%)
Apr 02, 2012 1.890 1.970 1.835 1.970 1,970,083 +0.11(+5.91%)
Mar 30, 2012 1.880 1.900 1.810 1.860 1,512,830 +0.01(+0.54%)
Mar 29, 2012 1.840 1.860 1.800 1.850 1,200,278 +0.00(+0.00%)
Mar 28, 2012 1.900 1.900 1.800 1.850 1,734,668 -0.04(-2.12%)
Mar 27, 2012 1.910 1.910 1.830 1.890 1,910,733 +0.00(+0.00%)
Mar 26, 2012 1.810 1.900 1.800 1.890 2,101,192 +0.12(+6.78%)
Mar 23, 2012 1.720 1.770 1.700 1.770 1,427,403 +0.09(+5.36%)
Mar 22, 2012 1.690 1.690 1.650 1.680 1,780,336 +0.01(+0.60%)
Mar 21, 2012 1.740 1.820 1.670 1.670 2,567,991 -0.12(-6.70%)
Mar 20, 2012 1.750 1.790 1.720 1.790 1,288,550 +0.02(+1.13%)
Mar 19, 2012 1.730 1.810 1.720 1.770 1,654,720 +0.04(+2.31%)
Mar 16, 2012 1.690 1.750 1.660 1.730 6,183,073 +0.02(+1.17%)
Mar 15, 2012 1.640 1.710 1.640 1.710 2,685,219 +0.09(+5.56%)
Mar 14, 2012 1.750 1.750 1.620 1.620 3,186,253 -0.13(-7.43%)
Mar 13, 2012 1.790 1.800 1.740 1.750 1,528,608 -0.03(-1.69%)
Mar 12, 2012 1.780 1.830 1.750 1.780 1,018,693 -0.04(-2.20%)
Mar 09, 2012 1.740 1.875 1.730 1.820 1,797,365 +0.05(+2.82%)
Mar 08, 2012 1.810 1.820 1.750 1.770 1,700,451 +0.00(+0.00%)
Mar 07, 2012 1.780 1.800 1.740 1.770 1,666,622 +0.01(+0.57%)
Mar 06, 2012 1.800 1.839 1.740 1.760 3,259,502 -0.08(-4.35%)
Mar 05, 2012 1.880 1.880 1.810 1.840 1,969,718 -0.04(-2.13%)
Mar 02, 2012 1.960 1.970 1.880 1.880 2,301,415 -0.06(-3.09%)
Mar 01, 2012 1.990 2.030 1.940 1.940 2,214,771 +0.00(+0.00%)
Feb 29, 2012 2.120 2.150 1.940 1.940 3,629,967 -0.17(-8.06%)
Feb 28, 2012 2.120 2.150 2.090 2.110 1,394,353 +0.01(+0.48%)
Feb 27, 2012 2.090 2.130 2.050 2.100 879,472 +0.00(+0.00%)
Feb 24, 2012 2.190 2.190 2.090 2.100 1,384,019 -0.05(-2.33%)
Feb 23, 2012 2.070 2.180 2.070 2.150 3,156,874 +0.12(+5.91%)
Feb 22, 2012 2.020 2.070 2.000 2.030 1,979,527 +0.01(+0.50%)
Feb 21, 2012 2.010 2.070 2.000 2.020 1,548,346 +0.02(+1.00%)
Feb 17, 2012 2.050 2.060 1.960 2.000 1,271,235 -0.03(-1.48%)
Feb 16, 2012 1.920 2.030 1.900 2.030 2,177,701 +0.11(+5.73%)
Feb 15, 2012 1.960 1.990 1.910 1.920 1,946,607 +0.01(+0.52%)
Feb 14, 2012 1.960 2.010 1.890 1.910 1,371,077 -0.06(-3.05%)
Feb 13, 2012 1.990 2.040 1.940 1.970 1,336,660 -0.01(-0.51%)
Feb 10, 2012 2.010 2.010 1.970 1.980 1,781,405 -0.05(-2.46%)
Feb 09, 2012 2.040 2.090 2.010 2.030 1,349,496 -0.01(-0.49%)
Feb 08, 2012 2.080 2.080 2.010 2.040 1,332,248 -0.02(-0.97%)
Feb 07, 2012 2.050 2.110 2.010 2.060 2,299,222 +0.04(+1.98%)
Feb 06, 2012 2.030 2.040 1.980 2.020 2,318,280 -0.01(-0.49%)
Feb 03, 2012 2.090 2.100 2.000 2.030 4,616,533 -0.08(-3.79%)
Feb 02, 2012 2.050 2.120 2.000 2.110 2,955,633 +0.08(+3.94%)
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.