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, 2012 1.330 1.420 1.280 1.410 2,116,843 +0.12(+9.30%)
Aug 30, 2012 1.320 1.340 1.270 1.290 988,900 -0.03(-2.27%)
Aug 29, 2012 1.350 1.380 1.310 1.320 1,068,121 -0.05(-3.65%)
Aug 27, 2012 1.380 1.390 1.340 1.370 957,235 +0.00(+0.00%)
Aug 24, 2012 1.390 1.390 1.350 1.370 903,795 -0.02(-1.44%)
Aug 23, 2012 1.380 1.440 1.350 1.390 1,996,933 +0.01(+0.72%)
Aug 22, 2012 1.350 1.400 1.320 1.380 1,698,741 +0.02(+1.47%)
Aug 21, 2012 1.340 1.390 1.320 1.360 2,514,162 +0.05(+3.82%)
Aug 20, 2012 1.310 1.320 1.280 1.310 857,686 -0.01(-0.76%)
Aug 17, 2012 1.320 1.320 1.280 1.320 1,131,871 +0.00(+0.00%)
Aug 16, 2012 1.270 1.340 1.230 1.320 1,699,273 +0.05(+3.94%)
Aug 15, 2012 1.250 1.280 1.230 1.270 1,252,322 +0.02(+1.60%)
Aug 14, 2012 1.300 1.300 1.240 1.250 1,210,828 -0.05(-3.85%)
Aug 13, 2012 1.350 1.390 1.280 1.300 2,052,662 -0.05(-3.70%)
Aug 10, 2012 1.420 1.420 1.350 1.350 1,757,913 -0.07(-4.93%)
Aug 09, 2012 1.340 1.420 1.330 1.420 3,444,379 +0.08(+5.97%)
Aug 08, 2012 1.300 1.350 1.290 1.340 2,969,647 +0.04(+3.08%)
Aug 07, 2012 1.300 1.330 1.280 1.300 2,099,733 +0.00(+0.00%)
Aug 06, 2012 1.190 1.305 1.190 1.300 3,352,609 +0.12(+10.17%)
Aug 03, 2012 1.160 1.190 1.130 1.180 1,818,891 +0.06(+5.36%)
Aug 02, 2012 1.120 1.170 1.100 1.120 1,474,650 +0.01(+0.90%)
Aug 01, 2012 1.180 1.200 1.090 1.110 2,465,933 -0.07(-5.93%)
Jul 31, 2012 1.200 1.210 1.160 1.180 2,064,335 -0.02(-1.67%)
Jul 30, 2012 1.170 1.220 1.150 1.200 1,288,348 +0.04(+3.45%)
Jul 27, 2012 1.170 1.180 1.140 1.160 1,485,455 +0.00(+0.00%)
Jul 26, 2012 1.160 1.180 1.120 1.160 901,717 +0.01(+0.87%)
Jul 25, 2012 1.100 1.160 1.080 1.150 1,724,838 +0.09(+8.49%)
Jul 24, 2012 1.100 1.108 1.050 1.060 1,349,480 -0.03(-2.75%)
Jul 23, 2012 1.160 1.170 1.080 1.090 1,571,210 -0.09(-7.63%)
Jul 20, 2012 1.160 1.190 1.150 1.180 959,941 +0.01(+0.85%)
Jul 19, 2012 1.140 1.200 1.130 1.170 1,817,583 +0.04(+3.54%)
Jul 18, 2012 1.090 1.130 1.070 1.130 896,746 +0.02(+1.80%)
Jul 17, 2012 1.140 1.140 1.080 1.110 1,036,544 -0.03(-2.63%)
Jul 16, 2012 1.130 1.160 1.100 1.140 917,104 +0.01(+0.88%)
Jul 13, 2012 1.060 1.130 1.060 1.130 1,271,239 +0.07(+6.60%)
Jul 12, 2012 1.080 1.080 1.030 1.060 1,164,575 -0.03(-2.75%)
Jul 11, 2012 1.100 1.110 1.050 1.090 1,139,901 +0.02(+1.87%)
Jul 10, 2012 1.150 1.150 1.030 1.070 1,753,737 -0.02(-1.83%)
Jul 09, 2012 1.140 1.140 1.090 1.090 1,016,122 -0.06(-5.22%)
Jul 06, 2012 1.190 1.200 1.150 1.150 1,005,479 -0.06(-4.96%)
Jul 05, 2012 1.190 1.230 1.190 1.210 1,589,432 +0.01(+0.83%)
Jul 03, 2012 1.200 1.200 1.170 1.200 953,664 +0.04(+3.45%)
Jul 02, 2012 1.150 1.190 1.120 1.160 1,084,832 +0.00(+0.00%)
Jun 29, 2012 1.130 1.160 1.110 1.160 1,793,045 +0.08(+7.41%)
Jun 28, 2012 1.090 1.130 1.020 1.080 2,508,955 -0.03(-2.70%)
Jun 27, 2012 1.160 1.160 1.100 1.110 1,682,807 -0.05(-4.31%)
Jun 26, 2012 1.170 1.200 1.130 1.160 967,350 -0.01(-0.85%)
Jun 25, 2012 1.130 1.190 1.130 1.170 1,183,862 -0.04(-3.31%)
Jun 22, 2012 1.090 1.210 1.090 1.210 2,953,102 +0.10(+9.01%)
Jun 21, 2012 1.150 1.170 1.110 1.110 1,591,724 -0.06(-5.13%)
Jun 20, 2012 1.200 1.220 1.170 1.170 2,320,549 -0.06(-4.88%)
Jun 19, 2012 1.190 1.250 1.180 1.230 2,063,558 +0.04(+3.36%)
Jun 18, 2012 1.130 1.200 1.110 1.190 3,124,789 +0.10(+9.17%)
Jun 15, 2012 1.230 1.300 1.090 1.090 11,884,499 -0.16(-12.80%)
Jun 14, 2012 1.250 1.280 1.210 1.250 2,192,702 +0.00(+0.00%)
Jun 13, 2012 1.240 1.315 1.240 1.250 2,801,575 +0.01(+0.81%)
Jun 12, 2012 1.280 1.280 1.220 1.240 2,291,388 +0.01(+0.81%)
Jun 11, 2012 1.250 1.270 1.220 1.230 2,506,403 +0.00(+0.00%)
Jun 08, 2012 1.190 1.250 1.160 1.230 2,424,409 +0.01(+0.82%)
Jun 07, 2012 1.260 1.290 1.200 1.220 3,673,454 -0.03(-2.40%)
Jun 06, 2012 1.270 1.320 1.190 1.250 4,414,711 +0.01(+0.81%)
Jun 05, 2012 1.170 1.250 1.150 1.240 2,313,148 +0.07(+5.98%)
Jun 04, 2012 1.190 1.200 1.130 1.170 2,270,418 +0.01(+0.86%)
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.