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 28, 2014 0.3050 0.3050 0.2830 0.2830 1,070,297 -0.03(-8.21%)
Nov 26, 2014 0.3200 0.3083 0.3083 0.3083 1,001,100 -0.01(-3.72%)
Nov 25, 2014 0.3200 0.3373 0.3200 0.3202 718,754 -0.01(-2.97%)
Nov 24, 2014 0.3250 0.3400 0.3200 0.3300 1,026,645 +0.00(+1.10%)
Nov 21, 2014 0.3200 0.3350 0.3125 0.3264 1,313,971 +0.01(+2.64%)
Nov 20, 2014 0.3169 0.3300 0.3017 0.3180 1,308,852 +0.01(+2.58%)
Nov 19, 2014 0.3479 0.3500 0.2950 0.3100 2,832,450 -0.03(-7.46%)
Nov 18, 2014 0.3300 0.3425 0.3123 0.3350 2,311,832 +0.02(+7.42%)
Nov 17, 2014 0.2978 0.3185 0.2876 0.3119 1,707,304 +0.03(+9.42%)
Nov 14, 2014 0.2870 0.3000 0.2670 0.2850 1,797,818 +0.01(+3.26%)
Nov 13, 2014 0.2850 0.2993 0.2760 0.2760 958,941 -0.00(-1.29%)
Nov 12, 2014 0.2900 0.3147 0.2780 0.2796 1,079,654 -0.01(-4.25%)
Nov 11, 2014 0.2830 0.3250 0.2819 0.2920 1,264,674 -0.02(-5.19%)
Nov 10, 2014 0.3000 0.3189 0.2800 0.3080 1,918,469 +0.00(+0.98%)
Nov 07, 2014 0.2700 0.3100 0.2660 0.3050 1,363,028 +0.04(+16.50%)
Nov 06, 2014 0.2600 0.2960 0.2530 0.2618 1,269,788 -0.00(-0.76%)
Nov 05, 2014 0.2650 0.2695 0.2530 0.2638 980,368 -0.00(-0.45%)
Nov 04, 2014 0.2860 0.2880 0.2650 0.2650 694,937 -0.02(-8.11%)
Nov 03, 2014 0.2700 0.2900 0.2616 0.2884 1,514,082 +0.02(+6.81%)
Oct 31, 2014 0.2899 0.2990 0.2600 0.2700 1,701,548 -0.02(-6.90%)
Oct 30, 2014 0.3000 0.3148 0.2810 0.2900 961,884 -0.01(-1.69%)
Oct 29, 2014 0.3000 0.3250 0.2918 0.2950 1,145,003 -0.02(-4.84%)
Oct 28, 2014 0.3100 0.3200 0.2951 0.3100 885,888 -0.00(-0.80%)
Oct 27, 2014 0.3200 0.3200 0.2901 0.3125 1,598,773 -0.01(-2.34%)
Oct 24, 2014 0.3252 0.3490 0.3150 0.3200 922,713 -0.01(-3.85%)
Oct 23, 2014 0.3450 0.3499 0.3190 0.3328 1,289,772 -0.01(-2.15%)
Oct 22, 2014 0.3600 0.3700 0.3400 0.3401 802,282 -0.02(-6.05%)
Oct 21, 2014 0.3890 0.3890 0.3613 0.3620 608,160 -0.01(-2.16%)
Oct 20, 2014 0.3940 0.3982 0.3650 0.3700 776,320 +0.00(+0.00%)
Oct 17, 2014 0.3700 0.3870 0.3651 0.3700 473,614 -0.00(-1.07%)
Oct 16, 2014 0.3800 0.3896 0.3650 0.3740 460,538 -0.01(-1.58%)
Oct 15, 2014 0.3750 0.3879 0.3652 0.3800 614,261 +0.02(+4.11%)
Oct 14, 2014 0.3700 0.3892 0.3650 0.3650 619,592 -0.00(-0.82%)
Oct 13, 2014 0.3800 0.3900 0.3700 0.3680 1,067,930 -0.01(-2.26%)
Oct 10, 2014 0.3800 0.3800 0.3600 0.3765 497,123 -0.00(-0.92%)
Oct 09, 2014 0.3900 0.3900 0.3720 0.3800 1,074,725 -0.01(-2.56%)
Oct 08, 2014 0.3631 0.3940 0.3546 0.3900 2,011,364 +0.02(+5.41%)
Oct 07, 2014 0.3950 0.3950 0.3622 0.3700 1,527,954 -0.03(-7.50%)
Oct 06, 2014 0.4000 0.4000 0.3900 0.4000 989,393 +0.01(+1.83%)
Oct 03, 2014 0.4100 0.4100 0.3900 0.3928 1,563,703 -0.02(-4.31%)
Oct 02, 2014 0.4100 0.4299 0.4100 0.4105 481,861 -0.00(-0.89%)
Oct 01, 2014 0.4121 0.4350 0.4100 0.4142 662,442 -0.00(-0.24%)
Sep 30, 2014 0.4300 0.4366 0.4126 0.4152 512,770 -0.02(-3.64%)
Sep 29, 2014 0.4350 0.4450 0.4300 0.4309 401,730 -0.00(-0.97%)
Sep 26, 2014 0.4350 0.4400 0.4300 0.4351 444,797 -0.00(-0.21%)
Sep 25, 2014 0.4200 0.4460 0.4116 0.4360 925,401 +0.01(+3.07%)
Sep 24, 2014 0.4300 0.4300 0.4054 0.4230 970,915 +0.00(+0.71%)
Sep 23, 2014 0.4380 0.4461 0.4200 0.4200 1,212,251 +0.01(+3.45%)
Sep 22, 2014 0.4500 0.4500 0.4051 0.4060 2,152,598 -0.04(-9.13%)
Sep 19, 2014 0.4688 0.4700 0.4230 0.4468 6,016,355 -0.02(-4.73%)
Sep 18, 2014 0.4800 0.4900 0.4500 0.4690 1,461,049 -0.01(-1.88%)
Sep 17, 2014 0.4970 0.5050 0.4690 0.4780 1,059,025 -0.01(-2.94%)
Sep 16, 2014 0.4800 0.4980 0.4600 0.4925 1,083,391 +0.01(+2.60%)
Sep 15, 2014 0.4800 0.4800 0.4600 0.4800 890,989 +0.02(+4.35%)
Sep 12, 2014 0.4380 0.4800 0.4380 0.4600 863,925 +0.02(+4.52%)
Sep 11, 2014 0.4401 0.4593 0.4388 0.4401 826,856 -0.02(-4.33%)
Sep 10, 2014 0.4400 0.4600 0.4400 0.4600 427,762 +0.01(+2.68%)
Sep 09, 2014 0.4500 0.4500 0.4388 0.4480 664,278 +0.00(+0.31%)
Sep 08, 2014 0.4600 0.4600 0.4401 0.4466 1,096,945 -0.01(-2.91%)
Sep 05, 2014 0.4600 0.4600 0.4400 0.4600 739,881 +0.01(+1.34%)
Sep 04, 2014 0.4715 0.4894 0.4500 0.4539 1,439,811 -0.02(-3.63%)
Sep 03, 2014 0.4832 0.4950 0.4710 0.4710 1,325,165 -0.01(-2.48%)
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.