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 (%)
Aug 31, 2009 2.590 2.630 2.530 2.620 1,878,896 +0.01(+0.38%)
Aug 28, 2009 2.570 2.660 2.570 2.610 1,850,447 +0.04(+1.56%)
Aug 27, 2009 2.500 2.590 2.430 2.570 1,663,615 +0.07(+2.80%)
Aug 26, 2009 2.520 2.520 2.400 2.500 1,447,592 +0.04(+1.63%)
Aug 25, 2009 2.530 2.530 2.390 2.460 1,839,986 +0.03(+1.23%)
Aug 24, 2009 2.510 2.590 2.400 2.430 1,965,758 -0.07(-2.80%)
Aug 21, 2009 2.480 2.590 2.460 2.500 2,558,247 +0.07(+2.88%)
Aug 20, 2009 2.410 2.500 2.380 2.430 1,569,010 +0.04(+1.67%)
Aug 19, 2009 2.330 2.430 2.270 2.390 1,791,190 +0.07(+3.02%)
Aug 18, 2009 2.380 2.430 2.290 2.320 2,173,941 +0.01(+0.37%)
Aug 17, 2009 2.400 2.410 2.270 2.312 3,480,778 -0.22(-8.64%)
Aug 14, 2009 2.690 2.690 2.490 2.530 2,014,709 -0.12(-4.53%)
Aug 13, 2009 2.610 2.670 2.570 2.650 3,343,859 +0.09(+3.52%)
Aug 12, 2009 2.300 2.560 2.300 2.560 3,636,840 +0.24(+10.34%)
Aug 11, 2009 2.500 2.550 2.320 2.320 3,707,040 -0.13(-5.31%)
Aug 10, 2009 2.490 2.490 2.380 2.450 2,082,579 -0.05(-2.00%)
Aug 07, 2009 2.590 2.610 2.480 2.500 1,930,860 -0.10(-3.85%)
Aug 06, 2009 2.630 2.640 2.530 2.600 1,522,237 -0.01(-0.38%)
Aug 05, 2009 2.530 2.650 2.440 2.610 2,651,962 +0.09(+3.57%)
Aug 04, 2009 2.560 2.630 2.490 2.520 2,914,238 +0.01(+0.32%)
Aug 03, 2009 2.520 2.580 2.480 2.512 2,671,588 +0.06(+2.53%)
Jul 31, 2009 2.310 2.460 2.240 2.450 3,467,261 +0.17(+7.46%)
Jul 30, 2009 2.180 2.285 2.165 2.280 1,500,094 +0.17(+8.05%)
Jul 29, 2009 2.190 2.190 2.090 2.110 1,571,358 -0.09(-4.09%)
Jul 28, 2009 2.220 2.282 2.120 2.200 2,281,645 -0.11(-4.76%)
Jul 27, 2009 2.280 2.350 2.220 2.310 2,067,169 +0.07(+3.12%)
Jul 24, 2009 2.210 2.290 2.200 2.240 1,986 +0.00(+0.00%)
Jul 23, 2009 2.310 2.380 2.220 2.240 2,528,203 -0.07(-3.03%)
Jul 22, 2009 2.240 2.340 2.240 2.310 1,252,017 -0.02(-0.86%)
Jul 21, 2009 2.280 2.330 2.250 2.330 2,353,356 +0.01(+0.43%)
Jul 20, 2009 2.330 2.370 2.260 2.320 2,693,307 +0.11(+4.98%)
Jul 17, 2009 2.180 2.290 2.130 2.210 2,622,383 +0.00(+0.00%)
Jul 16, 2009 2.160 2.230 2.100 2.210 1,918,256 +0.02(+0.91%)
Jul 15, 2009 2.030 2.230 2.020 2.190 6,042,403 +0.23(+11.73%)
Jul 14, 2009 1.970 1.990 1.940 1.960 1,045,091 +0.03(+1.55%)
Jul 13, 2009 1.802 1.930 1.802 1.930 1,579,032 +0.10(+5.46%)
Jul 10, 2009 1.780 1.860 1.750 1.830 1,816,066 +0.00(+0.00%)
Jul 09, 2009 1.860 1.980 1.810 1.830 2,600,951 -0.02(-1.08%)
Jul 08, 2009 1.890 1.930 1.750 1.850 3,583,057 -0.09(-4.64%)
Jul 07, 2009 1.950 1.970 1.900 1.940 1,156,839 -0.01(-0.51%)
Jul 06, 2009 1.980 2.010 1.860 1.950 3,806,780 -0.13(-6.25%)
Jul 02, 2009 2.050 2.110 2.020 2.080 1,070,854 -0.02(-0.95%)
Jul 01, 2009 2.110 2.150 2.070 2.100 1,536,582 +0.05(+2.44%)
Jun 30, 2009 2.090 2.170 1.990 2.050 2,326,139 -0.04(-1.91%)
Jun 29, 2009 2.090 2.130 2.020 2.090 2,494,898 +0.05(+2.45%)
Jun 26, 2009 2.000 2.050 1.930 2.040 2,158,095 +0.04(+2.00%)
Jun 25, 2009 1.890 2.000 1.880 2.000 2,630,144 +0.16(+8.70%)
Jun 24, 2009 1.810 1.850 1.770 1.840 3,606,071 +0.11(+6.36%)
Jun 23, 2009 1.640 1.780 1.550 1.730 3,898,346 +0.13(+8.12%)
Jun 22, 2009 1.750 1.770 1.600 1.600 3,869,166 -0.17(-9.60%)
Jun 19, 2009 1.810 1.890 1.770 1.770 5,964,174 -0.03(-1.67%)
Jun 18, 2009 2.020 2.020 1.790 1.800 5,857,955 -0.19(-9.55%)
Jun 17, 2009 1.880 2.000 1.860 1.990 2,192,536 +0.06(+3.11%)
Jun 16, 2009 1.920 1.980 1.900 1.930 2,073,380 +0.02(+1.05%)
Jun 15, 2009 1.850 1.940 1.830 1.910 2,509,830 +0.02(+1.06%)
Jun 12, 2009 1.920 1.979 1.880 1.890 2,421,585 -0.09(-4.55%)
Jun 11, 2009 1.970 2.090 1.960 1.980 2,569,343 -0.05(-2.46%)
Jun 10, 2009 2.080 2.090 1.980 2.030 1,643,496 +0.00(+0.00%)
Jun 09, 2009 2.040 2.070 1.990 2.030 1,628,344 +0.03(+1.50%)
Jun 08, 2009 1.970 2.020 1.930 2.000 2,896,888 -0.06(-2.91%)
Jun 05, 2009 2.100 2.151 2.000 2.060 2,737,884 -0.12(-5.50%)
Jun 04, 2009 2.170 2.190 2.070 2.180 2,784,235 +0.13(+6.34%)
Jun 03, 2009 2.150 2.260 2.010 2.050 3,422,319 -0.21(-9.29%)
Jun 02, 2009 2.290 2.360 2.260 2.260 3,213,412 -0.07(-3.00%)
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.