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 (%)
Jul 31, 2017 0.6800 0.6850 0.6539 0.6740 843,920 -0.01(-0.88%)
Jul 28, 2017 0.6429 0.6800 0.6429 0.6800 1,316,942 +0.03(+5.05%)
Jul 27, 2017 0.6500 0.6626 0.6382 0.6473 1,014,659 -0.00(-0.15%)
Jul 26, 2017 0.6400 0.6496 0.6335 0.6483 1,182,349 +0.01(+1.58%)
Jul 25, 2017 0.6350 0.6600 0.6330 0.6382 685,510 +0.00(+0.27%)
Jul 24, 2017 0.6350 0.6477 0.6312 0.6365 933,128 -0.00(-0.22%)
Jul 21, 2017 0.6401 0.6428 0.6344 0.6379 1,403,229 -0.00(-0.19%)
Jul 20, 2017 0.6401 0.6449 0.6250 0.6391 644,669 +0.00(+0.71%)
Jul 19, 2017 0.6570 0.6676 0.6300 0.6346 1,021,490 -0.02(-2.52%)
Jul 18, 2017 0.6600 0.6729 0.6443 0.6510 1,109,356 -0.02(-2.30%)
Jul 17, 2017 0.6600 0.6720 0.6600 0.6663 1,052,076 +0.01(+1.17%)
Jul 14, 2017 0.6602 0.6624 0.6468 0.6586 1,093,096 +0.01(+1.15%)
Jul 13, 2017 0.6420 0.6670 0.6406 0.6511 1,805,865 +0.00(+0.51%)
Jul 12, 2017 0.6599 0.6599 0.6380 0.6478 853,211 -0.00(-0.63%)
Jul 11, 2017 0.6331 0.6599 0.6120 0.6519 1,305,982 +0.02(+3.59%)
Jul 10, 2017 0.6102 0.6380 0.5910 0.6293 2,813,497 +0.02(+2.98%)
Jul 07, 2017 0.6130 0.6223 0.6100 0.6111 1,974,377 -0.00(-0.55%)
Jul 06, 2017 0.6300 0.6526 0.6145 0.6145 1,455,462 -0.01(-1.41%)
Jul 05, 2017 0.6350 0.6400 0.6130 0.6233 2,016,366 -0.01(-1.84%)
Jul 03, 2017 0.6510 0.6510 0.6350 0.6350 918,655 -0.02(-2.32%)
Jun 30, 2017 0.6553 0.6627 0.6459 0.6501 1,745,016 -0.01(-1.72%)
Jun 29, 2017 0.6626 0.6800 0.6550 0.6615 1,787,771 -0.02(-2.33%)
Jun 28, 2017 0.6653 0.6830 0.6551 0.6773 2,003,677 +0.01(+1.54%)
Jun 27, 2017 0.6602 0.6850 0.6568 0.6670 1,511,712 +0.00(+0.47%)
Jun 26, 2017 0.6600 0.6814 0.6417 0.6639 2,513,896 -0.00(-0.32%)
Jun 23, 2017 0.6720 0.6800 0.6601 0.6660 1,415,439 +0.01(+0.91%)
Jun 22, 2017 0.6700 0.6858 0.6600 0.6600 1,281,876 +0.00(+0.00%)
Jun 21, 2017 0.6600 0.6779 0.6420 0.6600 1,933,189 +0.02(+2.64%)
Jun 20, 2017 0.6410 0.6541 0.6400 0.6430 1,699,907 +0.00(+0.39%)
Jun 19, 2017 0.6500 0.6792 0.6403 0.6405 2,932,900 +0.00(+0.06%)
Jun 16, 2017 0.6600 0.6900 0.6400 0.6401 28,981,332 -0.02(-3.24%)
Jun 15, 2017 0.6833 0.7078 0.6600 0.6615 2,743,829 -0.02(-2.72%)
Jun 14, 2017 0.7500 0.7599 0.6800 0.6800 3,920,793 -0.06(-8.22%)
Jun 13, 2017 0.6700 0.7420 0.6700 0.7409 3,085,042 +0.05(+6.71%)
Jun 12, 2017 0.6698 0.7199 0.6464 0.6943 3,136,578 +0.03(+4.83%)
Jun 09, 2017 0.6600 0.6700 0.6500 0.6623 1,246,363 +0.00(+0.42%)
Jun 08, 2017 0.7100 0.7100 0.6520 0.6595 3,171,780 -0.04(-5.79%)
Jun 07, 2017 0.6800 0.7275 0.6660 0.7000 3,553,258 +0.00(+0.01%)
Jun 06, 2017 0.6299 0.7069 0.6200 0.6999 5,503,647 +0.09(+14.83%)
Jun 05, 2017 0.6478 0.6478 0.6018 0.6095 3,890,613 -0.04(-5.50%)
Jun 02, 2017 0.6479 0.6479 0.6050 0.6450 2,658,121 +0.02(+3.20%)
Jun 01, 2017 0.6585 0.6585 0.6250 0.6250 1,724,323 -0.03(-4.01%)
May 31, 2017 0.6360 0.6511 0.6285 0.6511 1,816,186 +0.01(+1.51%)
May 30, 2017 0.6560 0.6700 0.6278 0.6414 1,552,883 -0.02(-3.42%)
May 26, 2017 0.6900 0.6900 0.6560 0.6641 1,384,891 -0.01(-1.25%)
May 25, 2017 0.6617 0.6879 0.6533 0.6725 1,242,382 +0.01(+0.82%)
May 24, 2017 0.6559 0.6726 0.6312 0.6670 3,898,201 +0.01(+0.91%)
May 23, 2017 0.6900 0.7000 0.6580 0.6610 4,117,658 -0.04(-5.84%)
May 22, 2017 0.7170 0.7185 0.6900 0.7020 1,131,730 -0.02(-2.50%)
May 19, 2017 0.7174 0.7200 0.6856 0.7200 2,908,131 +0.02(+2.13%)
May 18, 2017 0.7273 0.7273 0.6824 0.7050 1,479,190 -0.02(-2.08%)
May 17, 2017 0.7000 0.7290 0.7000 0.7200 3,641,039 +0.04(+5.20%)
May 16, 2017 0.6900 0.6973 0.6800 0.6844 1,494,991 +0.00(+0.65%)
May 15, 2017 0.7090 0.7090 0.6725 0.6800 1,210,437 -0.01(-0.80%)
May 12, 2017 0.7250 0.7300 0.6800 0.6855 1,621,664 -0.01(-2.04%)
May 11, 2017 0.6800 0.7200 0.6651 0.6998 2,554,236 +0.03(+4.45%)
May 10, 2017 0.6702 0.6950 0.6700 0.6700 1,633,232 -0.00(-0.01%)
May 09, 2017 0.6817 0.6849 0.6647 0.6701 1,939,581 -0.02(-2.74%)
May 08, 2017 0.6800 0.6950 0.6650 0.6890 1,951,106 +0.01(+1.56%)
May 05, 2017 0.6800 0.6900 0.6660 0.6784 2,392,095 -0.01(-1.24%)
May 04, 2017 0.7046 0.7046 0.6676 0.6869 2,645,770 -0.02(-2.50%)
May 03, 2017 0.7000 0.7249 0.6903 0.7045 1,832,063 +0.00(+0.44%)
May 02, 2017 0.7050 0.7238 0.7000 0.7014 2,056,600 -0.03(-3.92%)
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.