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 31, 2005 3.670 3.720 3.650 3.680 669,900 -0.09(-2.39%)
Jan 28, 2005 3.770 3.840 3.730 3.770 554,400 -0.02(-0.53%)
Jan 27, 2005 3.680 3.830 3.660 3.790 775,800 +0.07(+1.88%)
Jan 26, 2005 3.810 3.810 3.690 3.720 1,188,800 +0.06(+1.64%)
Jan 25, 2005 3.940 3.940 3.650 3.660 2,536,000 -0.33(-8.27%)
Jan 24, 2005 4.070 4.080 3.960 3.990 938,100 -0.05(-1.24%)
Jan 21, 2005 3.850 4.070 3.850 4.040 1,295,900 +0.14(+3.59%)
Jan 20, 2005 3.820 3.900 3.730 3.900 807,800 +0.07(+1.83%)
Jan 19, 2005 3.850 3.880 3.780 3.830 612,800 +0.06(+1.59%)
Jan 18, 2005 3.710 3.830 3.670 3.770 836,800 +0.10(+2.72%)
Jan 14, 2005 3.600 3.700 3.590 3.670 795,200 -0.03(-0.81%)
Jan 13, 2005 3.710 3.710 3.620 3.700 830,000 -0.01(-0.27%)
Jan 12, 2005 3.870 3.970 3.690 3.710 944,900 -0.08(-2.11%)
Jan 11, 2005 3.730 3.800 3.680 3.790 731,000 +0.12(+3.27%)
Jan 10, 2005 3.640 3.700 3.610 3.670 575,400 +0.08(+2.23%)
Jan 07, 2005 3.610 3.650 3.510 3.590 898,600 +0.04(+1.13%)
Jan 06, 2005 3.560 3.600 3.490 3.550 1,135,000 +0.00(+0.00%)
Jan 05, 2005 3.600 3.670 3.550 3.550 1,090,100 -0.03(-0.84%)
Jan 04, 2005 3.700 3.760 3.570 3.580 1,642,300 -0.15(-4.02%)
Jan 03, 2005 3.860 3.980 3.730 3.730 1,295,400 -0.28(-6.98%)
Dec 31, 2004 3.970 4.030 3.950 4.010 800,900 +0.04(+1.01%)
Dec 30, 2004 3.980 4.020 3.940 3.970 1,071,000 -0.01(-0.25%)
Dec 29, 2004 3.920 4.000 3.830 3.980 1,208,400 -0.03(-0.75%)
Dec 28, 2004 4.180 4.250 3.960 4.010 1,146,100 -0.17(-4.07%)
Dec 27, 2004 4.100 4.220 4.090 4.180 1,164,500 +0.09(+2.20%)
Dec 23, 2004 3.870 4.140 3.830 4.090 2,251,100 +0.26(+6.79%)
Dec 22, 2004 3.710 3.830 3.650 3.830 1,343,700 +0.12(+3.23%)
Dec 21, 2004 3.550 3.740 3.550 3.710 1,391,000 +0.19(+5.40%)
Dec 20, 2004 3.600 3.650 3.510 3.520 1,154,200 -0.08(-2.22%)
Dec 17, 2004 3.520 3.600 3.500 3.600 1,406,600 +0.10(+2.86%)
Dec 16, 2004 3.590 3.610 3.490 3.500 1,458,400 -0.09(-2.51%)
Dec 15, 2004 3.650 3.670 3.560 3.590 1,343,900 +0.06(+1.70%)
Dec 14, 2004 3.580 3.600 3.450 3.530 1,344,200 -0.06(-1.67%)
Dec 13, 2004 3.600 3.650 3.550 3.590 1,192,900 +0.02(+0.56%)
Dec 10, 2004 3.550 3.690 3.540 3.570 1,091,000 -0.08(-2.19%)
Dec 09, 2004 3.600 3.750 3.530 3.650 1,696,300 +0.05(+1.39%)
Dec 08, 2004 3.500 3.660 3.400 3.600 4,470,700 -0.21(-5.51%)
Dec 07, 2004 3.950 4.000 3.800 3.810 2,207,800 -0.17(-4.27%)
Dec 06, 2004 3.890 3.980 3.790 3.980 2,292,600 +0.01(+0.25%)
Dec 03, 2004 4.040 4.140 3.920 3.970 2,638,900 -0.07(-1.73%)
Dec 02, 2004 4.250 4.300 3.990 4.040 2,900,600 -0.26(-6.05%)
Dec 01, 2004 4.310 4.390 4.240 4.300 1,394,500 -0.02(-0.46%)
Nov 30, 2004 4.320 4.360 4.170 4.320 1,578,700 -0.06(-1.37%)
Nov 29, 2004 4.250 4.420 4.250 4.380 1,650,600 +0.03(+0.69%)
Nov 26, 2004 4.250 4.350 4.250 4.350 580,400 +0.07(+1.64%)
Nov 24, 2004 4.380 4.400 4.250 4.280 1,396,000 -0.06(-1.38%)
Nov 23, 2004 4.440 4.460 4.300 4.340 1,517,600 -0.07(-1.59%)
Nov 22, 2004 4.400 4.450 4.310 4.410 1,505,900 +0.04(+0.92%)
Nov 19, 2004 4.350 4.480 4.340 4.370 1,729,800 +0.11(+2.58%)
Nov 18, 2004 4.450 4.450 4.220 4.260 2,081,500 -0.22(-4.91%)
Nov 17, 2004 4.460 4.530 4.370 4.480 1,973,500 +0.19(+4.43%)
Nov 16, 2004 4.270 4.410 4.250 4.290 1,034,400 +0.05(+1.18%)
Nov 15, 2004 4.380 4.410 4.210 4.240 1,592,400 -0.11(-2.53%)
Nov 12, 2004 4.280 4.440 4.250 4.350 1,593,400 +0.15(+3.57%)
Nov 11, 2004 4.450 4.450 4.170 4.200 1,945,000 -0.22(-4.98%)
Nov 10, 2004 4.200 4.420 4.200 4.420 2,253,000 +0.12(+2.79%)
Nov 09, 2004 4.050 4.320 3.970 4.300 3,630,500 +0.30(+7.50%)
Nov 08, 2004 4.340 4.340 3.950 4.000 6,595,100 -0.35(-8.05%)
Nov 05, 2004 4.450 4.450 4.260 4.350 4,732,900 -0.10(-2.25%)
Nov 04, 2004 5.070 5.140 4.430 4.450 7,626,500 -0.61(-12.06%)
Nov 03, 2004 5.060 5.090 4.930 5.060 1,776,900 +0.15(+3.05%)
Nov 02, 2004 5.050 5.080 4.810 4.910 1,891,000 -0.20(-3.91%)
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.