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 (%)
Mar 31, 2020 2.370 2.540 2.370 2.490 661,507 +0.10(+4.18%)
Mar 30, 2020 2.660 2.720 2.350 2.390 733,546 -0.20(-7.72%)
Mar 27, 2020 2.530 2.700 2.360 2.590 1,657,100 +0.10(+4.02%)
Mar 26, 2020 2.640 2.750 2.450 2.490 1,046,797 -0.16(-6.04%)
Mar 25, 2020 2.650 2.780 2.590 2.650 839,485 -0.06(-2.21%)
Mar 24, 2020 2.600 2.720 2.520 2.710 905,625 +0.25(+10.16%)
Mar 23, 2020 2.270 2.500 2.120 2.460 858,626 +0.26(+11.82%)
Mar 20, 2020 2.520 2.610 2.160 2.200 1,008,200 -0.23(-9.47%)
Mar 19, 2020 2.500 2.740 2.230 2.430 731,833 -0.05(-2.02%)
Mar 18, 2020 2.520 2.750 2.370 2.480 639,935 -0.12(-4.62%)
Mar 17, 2020 2.180 2.620 2.138 2.600 733,034 +0.43(+19.82%)
Mar 16, 2020 1.990 2.220 1.850 2.170 1,168,305 +0.00(+0.00%)
Mar 13, 2020 2.330 2.390 1.930 2.170 1,233,400 -0.12(-5.24%)
Mar 12, 2020 2.320 2.440 2.180 2.290 993,196 -0.17(-6.91%)
Mar 11, 2020 2.720 2.760 2.460 2.460 679,155 -0.26(-9.56%)
Mar 10, 2020 2.770 2.783 2.550 2.720 569,715 -0.01(-0.37%)
Mar 09, 2020 2.780 2.910 2.682 2.730 383,978 -0.18(-6.19%)
Mar 06, 2020 3.090 3.090 2.805 2.910 505,000 -0.15(-4.90%)
Mar 05, 2020 2.920 3.083 2.920 3.060 531,698 +0.15(+5.15%)
Mar 04, 2020 2.790 2.920 2.770 2.910 769,082 +0.14(+5.05%)
Mar 03, 2020 2.710 2.850 2.640 2.770 627,680 +0.10(+3.75%)
Mar 02, 2020 2.750 2.770 2.640 2.670 523,580 -0.05(-1.84%)
Feb 28, 2020 2.570 2.720 2.400 2.720 985,400 +0.01(+0.37%)
Feb 27, 2020 2.970 2.970 2.700 2.710 710,327 -0.22(-7.51%)
Feb 26, 2020 2.940 3.005 2.910 2.930 353,373 +0.02(+0.69%)
Feb 25, 2020 2.860 3.050 2.860 2.910 639,173 +0.01(+0.34%)
Feb 24, 2020 3.000 3.070 2.850 2.900 758,299 +0.02(+0.69%)
Feb 21, 2020 3.020 3.058 2.870 2.880 879,200 -0.07(-2.37%)
Feb 20, 2020 3.040 3.110 2.930 2.950 499,308 -0.11(-3.59%)
Feb 19, 2020 2.980 3.175 2.900 3.060 505,237 +0.10(+3.38%)
Feb 18, 2020 2.920 3.070 2.910 2.960 502,687 +0.06(+2.07%)
Feb 14, 2020 2.930 2.970 2.890 2.900 348,000 -0.06(-2.03%)
Feb 13, 2020 3.040 3.060 2.940 2.960 270,284 -0.05(-1.66%)
Feb 12, 2020 2.970 3.141 2.940 3.010 266,315 +0.06(+2.03%)
Feb 11, 2020 2.950 2.970 2.910 2.950 138,852 +0.01(+0.34%)
Feb 10, 2020 2.900 3.010 2.890 2.940 232,757 +0.04(+1.38%)
Feb 07, 2020 2.990 2.999 2.900 2.900 206,000 -0.07(-2.36%)
Feb 06, 2020 2.900 2.990 2.890 2.970 202,454 +0.08(+2.77%)
Feb 05, 2020 2.910 2.920 2.850 2.890 307,390 +0.00(+0.00%)
Feb 04, 2020 2.890 2.938 2.850 2.890 318,025 -0.09(-3.02%)
Feb 03, 2020 2.930 2.990 2.890 2.980 446,489 +0.04(+1.36%)
Jan 31, 2020 2.970 3.080 2.930 2.940 403,800 -0.03(-1.01%)
Jan 30, 2020 3.150 3.170 2.930 2.970 703,106 -0.18(-5.71%)
Jan 29, 2020 3.030 3.160 3.025 3.150 335,329 +0.11(+3.62%)
Jan 28, 2020 2.990 3.100 2.940 3.040 403,631 +0.03(+1.00%)
Jan 27, 2020 3.110 3.110 2.950 3.010 389,332 +0.00(+0.00%)
Jan 24, 2020 2.960 3.077 2.950 3.010 305,300 +0.07(+2.38%)
Jan 23, 2020 3.060 3.130 2.930 2.940 569,968 -0.15(-4.85%)
Jan 22, 2020 3.190 3.370 3.090 3.090 547,682 -0.08(-2.52%)
Jan 21, 2020 3.060 3.250 3.060 3.170 772,153 +0.07(+2.26%)
Jan 17, 2020 3.200 3.200 3.080 3.100 410,200 -0.06(-1.90%)
Jan 16, 2020 3.090 3.200 3.090 3.160 410,492 +0.05(+1.61%)
Jan 15, 2020 3.200 3.210 3.080 3.110 642,355 -0.07(-2.20%)
Jan 14, 2020 3.150 3.255 3.150 3.180 231,406 +0.00(+0.00%)
Jan 13, 2020 3.330 3.330 3.150 3.180 504,619 -0.16(-4.79%)
Jan 10, 2020 3.330 3.409 3.300 3.340 291,100 -0.01(-0.30%)
Jan 09, 2020 3.340 3.430 3.310 3.350 344,681 -0.01(-0.30%)
Jan 08, 2020 3.470 3.500 3.310 3.360 391,785 -0.13(-3.72%)
Jan 07, 2020 3.560 3.565 3.460 3.490 320,047 -0.09(-2.51%)
Jan 06, 2020 3.650 3.660 3.480 3.580 391,631 -0.02(-0.56%)
Jan 03, 2020 3.720 3.780 3.560 3.600 265,300 -0.07(-1.91%)
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.