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 (%)
Jan 30, 2004 5.450 5.520 5.290 5.450 1,565,000 +0.14(+2.64%)
Jan 29, 2004 5.300 5.460 5.130 5.310 2,669,700 -0.06(-1.12%)
Jan 28, 2004 5.810 5.970 5.350 5.370 3,470,300 -0.43(-7.41%)
Jan 27, 2004 5.350 6.040 5.340 5.800 4,243,400 +0.42(+7.81%)
Jan 26, 2004 5.640 5.670 5.290 5.380 2,941,600 -0.21(-3.76%)
Jan 23, 2004 5.500 5.590 5.360 5.590 2,317,700 +0.07(+1.27%)
Jan 22, 2004 5.780 5.920 5.490 5.520 3,082,400 -0.25(-4.33%)
Jan 21, 2004 5.950 5.950 5.750 5.770 2,186,600 -0.18(-3.03%)
Jan 20, 2004 5.570 6.030 5.550 5.950 3,674,700 +0.53(+9.78%)
Jan 16, 2004 5.480 5.600 5.250 5.420 3,888,100 -0.08(-1.45%)
Jan 15, 2004 5.390 5.530 5.050 5.500 6,341,600 -0.13(-2.31%)
Jan 14, 2004 5.780 5.850 5.540 5.630 4,232,700 -0.48(-7.86%)
Jan 13, 2004 6.300 6.350 5.860 6.110 4,858,400 -0.29(-4.53%)
Jan 12, 2004 6.670 6.690 6.300 6.400 1,981,600 -0.37(-5.47%)
Jan 09, 2004 6.810 7.000 6.750 6.770 2,061,500 -0.04(-0.59%)
Jan 08, 2004 6.650 6.950 6.510 6.810 2,982,500 +0.16(+2.41%)
Jan 07, 2004 7.000 7.040 6.620 6.650 2,457,200 -0.35(-5.00%)
Jan 06, 2004 7.280 7.350 6.970 7.000 3,381,000 -0.25(-3.45%)
Jan 05, 2004 7.390 7.460 7.130 7.250 2,950,500 +0.22(+3.13%)
Jan 02, 2004 6.970 7.100 6.800 7.030 1,089,500 +0.06(+0.86%)
Dec 31, 2003 7.220 7.300 6.860 6.970 1,579,800 -0.25(-3.46%)
Dec 30, 2003 7.450 7.500 7.100 7.220 2,198,900 -0.20(-2.70%)
Dec 29, 2003 7.300 7.460 7.200 7.420 2,768,600 +0.34(+4.80%)
Dec 26, 2003 6.800 7.150 6.770 7.080 1,108,900 +0.38(+5.67%)
Dec 24, 2003 6.450 6.820 6.400 6.700 1,678,100 +0.27(+4.20%)
Dec 23, 2003 6.280 6.470 6.170 6.430 1,902,800 +0.05(+0.78%)
Dec 22, 2003 6.430 6.610 6.250 6.380 3,124,100 -0.12(-1.85%)
Dec 19, 2003 7.080 7.080 6.500 6.500 2,974,200 -0.58(-8.19%)
Dec 18, 2003 6.800 7.080 6.750 7.080 2,173,300 +0.08(+1.14%)
Dec 17, 2003 6.650 7.000 6.370 7.000 3,630,900 +0.35(+5.26%)
Dec 16, 2003 7.000 7.180 6.600 6.650 1,261,300 -0.30(-4.32%)
Dec 15, 2003 7.000 7.260 6.130 6.950 2,333,800 -0.05(-0.71%)
Dec 12, 2003 6.720 7.300 6.800 7.000 2,814,300 +0.28(+4.17%)
Dec 11, 2003 6.290 6.820 5.940 6.720 6,318,700 +0.34(+5.33%)
Dec 10, 2003 7.200 7.250 6.230 6.380 7,106,600 -0.84(-11.63%)
Dec 09, 2003 7.710 7.750 7.180 7.220 3,722,200 -0.63(-8.03%)
Dec 08, 2003 7.880 8.170 7.800 7.850 2,341,400 -0.03(-0.38%)
Dec 05, 2003 7.640 8.060 7.430 7.880 2,108,200 +0.24(+3.14%)
Dec 04, 2003 7.910 7.940 7.300 7.640 5,000,400 -0.27(-3.41%)
Dec 03, 2003 8.300 8.430 7.660 7.910 3,526,300 -0.39(-4.70%)
Dec 02, 2003 7.980 8.640 7.750 8.300 3,517,500 +0.32(+4.01%)
Dec 01, 2003 7.540 8.000 7.530 7.980 3,221,700 +0.44(+5.84%)
Nov 28, 2003 7.470 7.630 7.380 7.540 1,397,000 +0.28(+3.86%)
Nov 26, 2003 6.730 7.320 6.800 7.260 2,985,900 +0.53(+7.88%)
Nov 25, 2003 6.760 6.880 6.720 6.730 1,409,100 -0.03(-0.44%)
Nov 24, 2003 7.020 6.940 6.650 6.760 2,039,800 -0.26(-3.70%)
Nov 21, 2003 6.900 7.150 6.830 7.020 2,056,400 +0.20(+2.93%)
Nov 20, 2003 6.900 6.910 6.650 6.820 2,080,900 +0.07(+1.04%)
Nov 19, 2003 6.640 6.750 6.360 6.750 2,325,300 +0.17(+2.58%)
Nov 18, 2003 6.070 6.590 6.040 6.580 2,530,900 +0.61(+10.22%)
Nov 17, 2003 6.000 6.050 5.770 5.970 2,634,900 +0.07(+1.19%)
Nov 14, 2003 6.100 6.190 5.900 5.900 2,244,500 -0.09(-1.50%)
Nov 13, 2003 6.190 6.320 5.980 5.990 3,026,800 -0.11(-1.80%)
Nov 12, 2003 5.450 6.100 5.450 6.100 4,184,100 +0.73(+13.59%)
Nov 11, 2003 5.420 5.420 5.220 5.370 2,243,500 -0.05(-0.92%)
Nov 10, 2003 5.400 5.570 5.400 5.420 1,794,300 +0.02(+0.37%)
Nov 07, 2003 5.250 5.600 5.250 5.400 2,336,400 -0.14(-2.53%)
Nov 06, 2003 5.650 5.750 5.370 5.540 1,696,100 -0.19(-3.32%)
Nov 05, 2003 5.450 5.850 5.650 5.730 1,354,100 -0.01(-0.17%)
Nov 04, 2003 5.450 5.850 5.440 5.740 1,843,000 +0.29(+5.32%)
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.