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 (%)
Oct 30, 2020 3.990 4.075 3.850 4.060 457,400 +0.11(+2.78%)
Oct 29, 2020 3.940 4.100 3.810 3.950 323,334 -0.04(-1.00%)
Oct 28, 2020 4.230 4.230 3.950 3.990 409,714 -0.31(-7.21%)
Oct 27, 2020 4.220 4.340 4.190 4.300 188,169 +0.08(+1.90%)
Oct 26, 2020 4.310 4.365 4.180 4.220 222,239 -0.11(-2.54%)
Oct 23, 2020 4.310 4.370 4.200 4.330 259,500 +0.03(+0.70%)
Oct 22, 2020 4.260 4.340 4.210 4.300 183,263 -0.06(-1.38%)
Oct 21, 2020 4.330 4.420 4.310 4.360 287,547 +0.07(+1.63%)
Oct 20, 2020 4.200 4.300 4.145 4.290 230,125 +0.13(+3.12%)
Oct 19, 2020 4.400 4.430 4.130 4.160 360,696 -0.24(-5.45%)
Oct 16, 2020 4.490 4.540 4.370 4.400 117,600 -0.07(-1.57%)
Oct 15, 2020 4.580 4.590 4.420 4.470 234,875 -0.12(-2.61%)
Oct 14, 2020 4.490 4.770 4.465 4.590 431,483 +0.12(+2.68%)
Oct 13, 2020 4.530 4.560 4.330 4.470 243,978 -0.03(-0.67%)
Oct 12, 2020 4.570 4.730 4.480 4.500 343,491 -0.07(-1.53%)
Oct 09, 2020 4.250 4.590 4.250 4.570 760,300 +0.45(+10.92%)
Oct 08, 2020 4.140 4.230 4.100 4.120 270,251 +0.02(+0.49%)
Oct 07, 2020 4.120 4.170 4.065 4.100 406,480 +0.00(+0.00%)
Oct 06, 2020 4.360 4.380 4.060 4.100 410,122 -0.24(-5.53%)
Oct 05, 2020 4.340 4.435 4.270 4.340 277,864 +0.04(+0.93%)
Oct 02, 2020 4.420 4.420 4.220 4.300 339,100 -0.11(-2.49%)
Oct 01, 2020 4.330 4.440 4.300 4.410 250,770 +0.10(+2.32%)
Sep 30, 2020 4.370 4.390 4.260 4.310 261,891 -0.07(-1.60%)
Sep 29, 2020 4.280 4.460 4.260 4.380 352,461 +0.15(+3.55%)
Sep 28, 2020 4.210 4.290 4.140 4.230 219,180 +0.03(+0.71%)
Sep 25, 2020 4.330 4.350 4.170 4.200 305,400 -0.16(-3.67%)
Sep 24, 2020 4.200 4.430 4.165 4.360 274,405 +0.17(+4.06%)
Sep 23, 2020 4.570 4.570 4.130 4.190 685,387 -0.42(-9.11%)
Sep 22, 2020 4.500 4.620 4.450 4.610 298,231 +0.12(+2.67%)
Sep 21, 2020 4.620 4.705 4.460 4.490 500,355 -0.24(-5.07%)
Sep 18, 2020 4.990 5.000 4.710 4.730 537,000 -0.22(-4.44%)
Sep 17, 2020 4.980 5.040 4.885 4.950 496,974 -0.06(-1.20%)
Sep 16, 2020 4.980 5.070 4.880 5.010 642,055 +0.09(+1.83%)
Sep 15, 2020 4.800 5.090 4.800 4.920 849,093 +0.13(+2.71%)
Sep 14, 2020 4.520 4.850 4.520 4.790 652,067 +0.29(+6.44%)
Sep 11, 2020 4.560 4.660 4.432 4.500 331,000 +0.02(+0.45%)
Sep 10, 2020 4.650 4.740 4.480 4.480 542,484 -0.12(-2.61%)
Sep 09, 2020 4.330 4.620 4.330 4.600 460,034 +0.22(+5.02%)
Sep 08, 2020 4.260 4.530 4.190 4.380 432,170 +0.03(+0.69%)
Sep 04, 2020 4.310 4.423 4.220 4.350 574,900 +0.04(+0.93%)
Sep 03, 2020 4.440 4.450 4.260 4.310 618,484 -0.19(-4.22%)
Sep 02, 2020 4.530 4.590 4.380 4.500 475,685 -0.09(-1.96%)
Sep 01, 2020 4.720 4.740 4.520 4.590 377,159 -0.06(-1.29%)
Aug 31, 2020 4.750 4.780 4.650 4.650 423,258 -0.10(-2.11%)
Aug 28, 2020 4.740 4.840 4.720 4.750 341,400 +0.07(+1.50%)
Aug 27, 2020 4.850 4.890 4.620 4.680 361,340 -0.12(-2.50%)
Aug 26, 2020 4.610 4.820 4.610 4.800 633,721 +0.17(+3.67%)
Aug 25, 2020 4.570 4.640 4.510 4.630 339,896 +0.01(+0.22%)
Aug 24, 2020 4.740 4.740 4.605 4.620 326,054 -0.06(-1.28%)
Aug 21, 2020 4.660 4.700 4.620 4.680 517,500 -0.09(-1.89%)
Aug 20, 2020 4.750 4.860 4.680 4.770 561,145 -0.01(-0.21%)
Aug 19, 2020 4.830 4.890 4.709 4.780 750,752 -0.11(-2.25%)
Aug 18, 2020 4.980 4.980 4.760 4.890 550,666 +0.01(+0.20%)
Aug 17, 2020 4.650 4.910 4.630 4.880 975,410 +0.32(+7.02%)
Aug 14, 2020 4.600 4.660 4.470 4.560 587,500 -0.08(-1.72%)
Aug 13, 2020 4.600 4.740 4.520 4.640 834,707 +0.08(+1.75%)
Aug 12, 2020 4.540 4.675 4.500 4.560 1,015,236 +0.09(+2.01%)
Aug 11, 2020 4.620 4.660 4.420 4.470 1,265,395 -0.32(-6.68%)
Aug 10, 2020 4.900 5.198 4.785 4.790 1,141,800 -0.06(-1.24%)
Aug 07, 2020 4.890 4.910 4.730 4.850 1,177,000 -0.07(-1.42%)
Aug 06, 2020 4.840 4.930 4.705 4.920 1,017,343 +0.12(+2.50%)
Aug 05, 2020 4.900 4.900 4.570 4.800 1,268,157 +0.07(+1.48%)
Aug 04, 2020 4.450 4.740 4.370 4.730 1,267,082 +0.32(+7.26%)
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.