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, 2020 4.370 4.390 4.260 4.310 261,891 -0.07(-1.60%)
Sep 29, 2020 4.280 4.460 4.260 4.380 352,461 +0.15(+3.55%)
Sep 28, 2020 4.210 4.290 4.140 4.230 219,180 +0.03(+0.71%)
Sep 25, 2020 4.330 4.350 4.170 4.200 305,400 -0.16(-3.67%)
Sep 24, 2020 4.200 4.430 4.165 4.360 274,405 +0.17(+4.06%)
Sep 23, 2020 4.570 4.570 4.130 4.190 685,387 -0.42(-9.11%)
Sep 22, 2020 4.500 4.620 4.450 4.610 298,231 +0.12(+2.67%)
Sep 21, 2020 4.620 4.705 4.460 4.490 500,355 -0.24(-5.07%)
Sep 18, 2020 4.990 5.000 4.710 4.730 537,000 -0.22(-4.44%)
Sep 17, 2020 4.980 5.040 4.885 4.950 496,974 -0.06(-1.20%)
Sep 16, 2020 4.980 5.070 4.880 5.010 642,055 +0.09(+1.83%)
Sep 15, 2020 4.800 5.090 4.800 4.920 849,093 +0.13(+2.71%)
Sep 14, 2020 4.520 4.850 4.520 4.790 652,067 +0.29(+6.44%)
Sep 11, 2020 4.560 4.660 4.432 4.500 331,000 +0.02(+0.45%)
Sep 10, 2020 4.650 4.740 4.480 4.480 542,484 -0.12(-2.61%)
Sep 09, 2020 4.330 4.620 4.330 4.600 460,034 +0.22(+5.02%)
Sep 08, 2020 4.260 4.530 4.190 4.380 432,170 +0.03(+0.69%)
Sep 04, 2020 4.310 4.423 4.220 4.350 574,900 +0.04(+0.93%)
Sep 03, 2020 4.440 4.450 4.260 4.310 618,484 -0.19(-4.22%)
Sep 02, 2020 4.530 4.590 4.380 4.500 475,685 -0.09(-1.96%)
Sep 01, 2020 4.720 4.740 4.520 4.590 377,159 -0.06(-1.29%)
Aug 31, 2020 4.750 4.780 4.650 4.650 423,258 -0.10(-2.11%)
Aug 28, 2020 4.740 4.840 4.720 4.750 341,400 +0.07(+1.50%)
Aug 27, 2020 4.850 4.890 4.620 4.680 361,340 -0.12(-2.50%)
Aug 26, 2020 4.610 4.820 4.610 4.800 633,721 +0.17(+3.67%)
Aug 25, 2020 4.570 4.640 4.510 4.630 339,896 +0.01(+0.22%)
Aug 24, 2020 4.740 4.740 4.605 4.620 326,054 -0.06(-1.28%)
Aug 21, 2020 4.660 4.700 4.620 4.680 517,500 -0.09(-1.89%)
Aug 20, 2020 4.750 4.860 4.680 4.770 561,145 -0.01(-0.21%)
Aug 19, 2020 4.830 4.890 4.709 4.780 750,752 -0.11(-2.25%)
Aug 18, 2020 4.980 4.980 4.760 4.890 550,666 +0.01(+0.20%)
Aug 17, 2020 4.650 4.910 4.630 4.880 975,410 +0.32(+7.02%)
Aug 14, 2020 4.600 4.660 4.470 4.560 587,500 -0.08(-1.72%)
Aug 13, 2020 4.600 4.740 4.520 4.640 834,707 +0.08(+1.75%)
Aug 12, 2020 4.540 4.675 4.500 4.560 1,015,236 +0.09(+2.01%)
Aug 11, 2020 4.620 4.660 4.420 4.470 1,265,395 -0.32(-6.68%)
Aug 10, 2020 4.900 5.198 4.785 4.790 1,141,800 -0.06(-1.24%)
Aug 07, 2020 4.890 4.910 4.730 4.850 1,177,000 -0.07(-1.42%)
Aug 06, 2020 4.840 4.930 4.705 4.920 1,017,343 +0.12(+2.50%)
Aug 05, 2020 4.900 4.900 4.570 4.800 1,268,157 +0.07(+1.48%)
Aug 04, 2020 4.450 4.740 4.370 4.730 1,267,082 +0.32(+7.26%)
Aug 03, 2020 4.500 4.520 4.310 4.410 619,273 -0.09(-2.00%)
Jul 31, 2020 4.390 4.560 4.330 4.500 1,695,100 +0.14(+3.21%)
Jul 30, 2020 4.380 4.410 3.980 4.360 1,851,020 +0.02(+0.46%)
Jul 29, 2020 3.980 4.400 3.930 4.340 2,944,417 +0.47(+12.14%)
Jul 28, 2020 3.640 3.900 3.620 3.870 1,397,680 +0.20(+5.45%)
Jul 27, 2020 3.660 4.070 3.620 3.670 2,388,894 +0.13(+3.67%)
Jul 24, 2020 3.470 3.590 3.400 3.540 479,200 +0.10(+2.91%)
Jul 23, 2020 3.580 3.612 3.400 3.440 495,616 -0.09(-2.55%)
Jul 22, 2020 3.500 3.640 3.380 3.530 1,121,836 +0.11(+3.22%)
Jul 21, 2020 3.480 3.620 3.400 3.420 990,737 +0.01(+0.29%)
Jul 20, 2020 3.100 3.430 3.100 3.410 1,210,015 +0.33(+10.71%)
Jul 17, 2020 2.910 3.100 2.900 3.080 741,900 +0.19(+6.57%)
Jul 16, 2020 2.900 2.950 2.880 2.890 587,776 -0.01(-0.34%)
Jul 15, 2020 2.900 2.930 2.840 2.900 372,329 -0.02(-0.68%)
Jul 14, 2020 2.730 2.920 2.730 2.920 604,166 +0.11(+3.91%)
Jul 13, 2020 2.920 2.932 2.795 2.810 521,985 -0.06(-2.09%)
Jul 10, 2020 2.880 2.880 2.805 2.870 507,400 +0.01(+0.35%)
Jul 09, 2020 2.960 2.980 2.830 2.860 842,958 -0.09(-3.05%)
Jul 08, 2020 2.910 3.020 2.850 2.950 1,194,826 +0.10(+3.51%)
Jul 07, 2020 2.740 2.925 2.700 2.850 848,853 +0.10(+3.64%)
Jul 06, 2020 2.910 2.911 2.720 2.750 653,956 +0.03(+1.10%)
Jul 02, 2020 2.720 2.810 2.706 2.720 396,000 -0.02(-0.73%)
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.