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, 2015 0.2010 0.2195 0.2000 0.2000 146,993 -0.00(-0.25%)
Sep 29, 2015 0.2130 0.2240 0.2000 0.2005 352,558 -0.01(-4.30%)
Sep 28, 2015 0.2060 0.2190 0.2015 0.2095 243,491 +0.00(+1.70%)
Sep 25, 2015 0.2180 0.2289 0.2060 0.2060 269,728 -0.01(-5.50%)
Sep 24, 2015 0.2139 0.2300 0.2139 0.2180 756,276 +0.00(+1.92%)
Sep 23, 2015 0.2045 0.2200 0.2045 0.2139 351,645 +0.01(+4.85%)
Sep 22, 2015 0.2200 0.2259 0.2026 0.2040 475,067 -0.02(-10.88%)
Sep 21, 2015 0.2340 0.2340 0.2200 0.2289 422,795 -0.01(-2.18%)
Sep 18, 2015 0.2310 0.2340 0.2200 0.2340 607,715 +0.01(+6.36%)
Sep 17, 2015 0.2250 0.2301 0.2176 0.2200 673,070 -0.00(-0.05%)
Sep 16, 2015 0.1980 0.2450 0.1951 0.2201 1,163,828 +0.02(+11.73%)
Sep 15, 2015 0.1950 0.2049 0.1950 0.1970 337,689 +0.01(+3.68%)
Sep 14, 2015 0.2000 0.2000 0.1900 0.1900 231,759 +0.00(+0.00%)
Sep 11, 2015 0.1920 0.2046 0.1860 0.1900 295,382 +0.00(+0.80%)
Sep 10, 2015 0.1851 0.1948 0.1850 0.1885 237,192 -0.00(-0.68%)
Sep 09, 2015 0.1920 0.1920 0.1853 0.1898 338,410 -0.01(-5.10%)
Sep 08, 2015 0.1950 0.2100 0.1800 0.2000 387,889 +0.01(+2.56%)
Sep 04, 2015 0.1900 0.1950 0.1950 0.1950 168,900 +0.00(+0.05%)
Sep 03, 2015 0.1855 0.1950 0.1850 0.1949 193,689 -0.00(-0.05%)
Sep 02, 2015 0.1900 0.1950 0.1800 0.1950 360,293 +0.01(+2.63%)
Sep 01, 2015 0.2000 0.2000 0.1825 0.1900 287,608 +0.00(+0.00%)
Aug 31, 2015 0.1900 0.1900 0.1810 0.1900 592,897 +0.00(+0.00%)
Aug 28, 2015 0.1930 0.1985 0.1851 0.1900 582,400 +0.00(+2.59%)
Aug 27, 2015 0.1890 0.2082 0.1851 0.1852 335,664 -0.00(-1.07%)
Aug 26, 2015 0.2012 0.2090 0.1851 0.1872 829,242 -0.02(-10.86%)
Aug 25, 2015 0.2002 0.2100 0.1980 0.2100 393,640 +0.00(+1.84%)
Aug 24, 2015 0.2000 0.2200 0.1970 0.2062 1,484,431 +0.00(+1.98%)
Aug 21, 2015 0.2100 0.2250 0.2000 0.2022 1,015,022 -0.01(-6.82%)
Aug 20, 2015 0.2100 0.2269 0.2060 0.2170 1,807,472 +0.01(+5.91%)
Aug 19, 2015 0.2110 0.2140 0.2000 0.2049 528,076 +0.01(+4.27%)
Aug 18, 2015 0.1990 0.2050 0.1918 0.1965 1,562,822 -0.01(-3.20%)
Aug 17, 2015 0.2060 0.2152 0.2030 0.2030 536,575 -0.01(-3.06%)
Aug 14, 2015 0.2100 0.2100 0.1961 0.2094 956,896 -0.00(-0.29%)
Aug 13, 2015 0.2200 0.2206 0.2050 0.2100 674,783 -0.01(-5.62%)
Aug 12, 2015 0.2209 0.2362 0.2180 0.2225 835,847 +0.01(+3.49%)
Aug 11, 2015 0.2190 0.2239 0.2060 0.2150 642,784 +0.00(+0.00%)
Aug 10, 2015 0.2050 0.2300 0.2000 0.2150 802,999 +0.01(+6.44%)
Aug 07, 2015 0.2100 0.2240 0.2005 0.2020 924,952 -0.00(-1.80%)
Aug 06, 2015 0.2040 0.2200 0.2020 0.2057 501,512 +0.00(+1.78%)
Aug 05, 2015 0.2100 0.2149 0.2000 0.2021 499,172 -0.01(-4.62%)
Aug 04, 2015 0.2300 0.2490 0.2015 0.2119 576,173 -0.01(-3.68%)
Aug 03, 2015 0.2260 0.2400 0.2102 0.2200 592,934 -0.01(-2.65%)
Jul 31, 2015 0.2350 0.2450 0.2240 0.2260 633,084 -0.00(-1.74%)
Jul 30, 2015 0.2510 0.2575 0.2277 0.2300 775,189 -0.03(-11.50%)
Jul 29, 2015 0.2400 0.2600 0.2330 0.2599 337,711 +0.02(+10.60%)
Jul 28, 2015 0.2750 0.2750 0.2324 0.2350 918,879 -0.02(-9.58%)
Jul 27, 2015 0.2400 0.2800 0.2400 0.2599 806,548 +0.01(+4.38%)
Jul 24, 2015 0.2470 0.2500 0.2217 0.2490 567,322 -0.00(-0.40%)
Jul 23, 2015 0.2470 0.2599 0.2349 0.2500 322,697 +0.00(+1.21%)
Jul 22, 2015 0.2510 0.2645 0.2500 0.2470 467,956 -0.02(-6.79%)
Jul 21, 2015 0.2875 0.2888 0.2550 0.2650 422,068 -0.03(-8.72%)
Jul 20, 2015 0.2300 0.3390 0.2200 0.2903 1,820,897 +0.04(+17.67%)
Jul 17, 2015 0.2500 0.2531 0.2400 0.2467 542,667 -0.00(-1.32%)
Jul 16, 2015 0.2620 0.2700 0.2415 0.2500 650,210 -0.01(-4.10%)
Jul 15, 2015 0.2800 0.2800 0.2600 0.2607 458,112 -0.02(-6.89%)
Jul 14, 2015 0.2770 0.2840 0.2701 0.2800 189,331 -0.00(-1.41%)
Jul 13, 2015 0.2700 0.2840 0.2616 0.2840 517,536 +0.01(+5.19%)
Jul 10, 2015 0.2670 0.2850 0.2600 0.2700 507,460 +0.01(+1.89%)
Jul 09, 2015 0.2700 0.2898 0.2650 0.2650 540,779 -0.00(-1.60%)
Jul 08, 2015 0.2600 0.2759 0.2600 0.2693 538,949 -0.02(-6.91%)
Jul 07, 2015 0.3016 0.3016 0.2610 0.2893 1,292,668 -0.02(-5.15%)
Jul 06, 2015 0.3100 0.3171 0.3000 0.3050 411,010 -0.02(-4.69%)
Jul 02, 2015 0.3200 0.3200 0.3200 0.3200 289,200 -0.01(-2.29%)
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.