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 (%)
Nov 30, 2007 3.090 3.110 3.000 3.020 5,294,750 -0.09(-2.89%)
Nov 29, 2007 3.180 3.230 3.060 3.110 5,708,800 -0.11(-3.42%)
Nov 28, 2007 3.130 3.220 3.100 3.220 4,689,278 +0.06(+1.90%)
Nov 27, 2007 3.150 3.210 3.070 3.160 4,292,585 -0.02(-0.63%)
Nov 26, 2007 3.360 3.420 3.160 3.180 5,139,716 -0.16(-4.79%)
Nov 23, 2007 3.280 3.370 3.240 3.340 2,689,120 +0.12(+3.73%)
Nov 21, 2007 3.150 3.280 3.150 3.220 3,250,851 +0.02(+0.63%)
Nov 20, 2007 3.230 3.280 3.120 3.200 3,220,259 +0.02(+0.63%)
Nov 19, 2007 3.190 3.240 3.100 3.180 3,567,964 -0.02(-0.63%)
Nov 16, 2007 3.290 3.340 3.200 3.200 3,851,915 -0.06(-1.84%)
Nov 15, 2007 3.300 3.330 3.200 3.260 4,850,551 -0.12(-3.55%)
Nov 14, 2007 3.240 3.510 3.230 3.380 7,044,767 +0.25(+7.99%)
Nov 13, 2007 3.180 3.190 3.010 3.130 6,705,900 -0.02(-0.63%)
Nov 12, 2007 3.360 3.410 3.100 3.150 7,340,092 -0.36(-10.26%)
Nov 09, 2007 3.450 3.510 3.360 3.510 5,423,112 +0.02(+0.57%)
Nov 08, 2007 3.710 3.720 3.360 3.490 7,604,524 -0.18(-4.90%)
Nov 07, 2007 3.700 3.780 3.600 3.670 9,656,460 +0.12(+3.38%)
Nov 06, 2007 3.420 3.570 3.420 3.550 5,402,307 +0.19(+5.65%)
Nov 05, 2007 3.440 3.440 3.350 3.360 4,323,711 -0.09(-2.61%)
Nov 02, 2007 3.470 3.520 3.390 3.450 4,844,030 -0.09(-2.54%)
Nov 01, 2007 3.550 3.590 3.470 3.540 2,963,857 -0.06(-1.67%)
Oct 31, 2007 3.600 3.650 3.500 3.600 4,800,742 +0.03(+0.84%)
Oct 30, 2007 3.630 3.630 3.520 3.570 3,145,600 -0.07(-1.92%)
Oct 29, 2007 3.690 3.690 3.600 3.640 4,021,100 +0.05(+1.39%)
Oct 26, 2007 3.570 3.620 3.520 3.590 5,307,881 +0.09(+2.57%)
Oct 25, 2007 3.560 3.590 3.490 3.500 5,157,700 -0.03(-0.85%)
Oct 24, 2007 3.500 3.770 3.380 3.530 14,438,587 -0.29(-7.59%)
Oct 23, 2007 3.860 3.900 3.780 3.820 5,517,200 +0.04(+1.06%)
Oct 22, 2007 3.800 3.841 3.700 3.780 6,189,400 -0.17(-4.30%)
Oct 19, 2007 4.110 4.120 3.900 3.950 5,890,000 -0.14(-3.42%)
Oct 18, 2007 4.040 4.120 4.030 4.090 3,644,000 +0.09(+2.25%)
Oct 17, 2007 4.210 4.210 3.930 4.000 5,216,600 -0.13(-3.15%)
Oct 16, 2007 4.280 4.280 4.080 4.130 5,893,731 -0.11(-2.59%)
Oct 15, 2007 4.330 4.330 4.190 4.240 6,281,300 +0.08(+1.92%)
Oct 12, 2007 4.170 4.230 4.080 4.160 6,717,183 +0.02(+0.48%)
Oct 11, 2007 4.270 4.380 4.020 4.140 7,986,400 -0.14(-3.27%)
Oct 10, 2007 4.250 4.350 4.120 4.280 7,296,900 +0.10(+2.39%)
Oct 09, 2007 3.950 4.200 3.950 4.180 6,021,700 +0.20(+5.03%)
Oct 08, 2007 3.930 3.990 3.900 3.980 1,929,400 -0.02(-0.50%)
Oct 05, 2007 3.900 4.070 3.900 4.000 4,438,300 +0.07(+1.78%)
Oct 04, 2007 3.870 4.040 3.830 3.930 5,456,535 -0.05(-1.26%)
Oct 03, 2007 4.060 4.120 3.940 3.980 4,620,985 +0.00(+0.00%)
Oct 02, 2007 3.890 3.980 3.810 3.980 3,638,800 -0.08(-1.97%)
Oct 01, 2007 4.050 4.130 4.010 4.060 4,389,300 +0.01(+0.25%)
Sep 28, 2007 4.120 4.160 4.050 4.050 4,045,000 +0.04(+1.00%)
Sep 27, 2007 4.000 4.030 3.870 4.010 5,441,350 +0.15(+3.89%)
Sep 26, 2007 4.060 4.180 3.860 3.860 6,029,800 -0.26(-6.31%)
Sep 25, 2007 3.960 4.150 3.920 4.120 4,992,400 +0.10(+2.49%)
Sep 24, 2007 4.260 4.280 4.010 4.020 6,044,400 -0.26(-6.07%)
Sep 21, 2007 4.250 4.290 4.020 4.280 6,250,200 +0.08(+1.90%)
Sep 20, 2007 3.850 4.240 3.770 4.200 14,543,400 +0.55(+15.07%)
Sep 19, 2007 3.490 3.660 3.490 3.650 5,522,500 +0.17(+4.88%)
Sep 18, 2007 3.410 3.560 3.250 3.480 6,444,300 +0.05(+1.46%)
Sep 17, 2007 3.610 3.611 3.390 3.430 4,745,900 -0.11(-3.11%)
Sep 14, 2007 3.600 3.627 3.450 3.540 4,178,400 +0.01(+0.28%)
Sep 13, 2007 3.520 3.561 3.500 3.530 2,477,156 -0.05(-1.40%)
Sep 12, 2007 3.560 3.620 3.510 3.580 4,370,300 -0.03(-0.83%)
Sep 11, 2007 3.500 3.670 3.405 3.610 5,958,100 +0.16(+4.64%)
Sep 10, 2007 3.590 3.620 3.400 3.450 5,802,000 -0.07(-1.99%)
Sep 07, 2007 3.550 3.690 3.500 3.520 9,371,600 +0.07(+2.03%)
Sep 06, 2007 3.370 3.520 3.330 3.450 7,174,300 +0.18(+5.50%)
Sep 05, 2007 3.220 3.280 3.170 3.270 4,061,900 +0.04(+1.24%)
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.